47,920€
-0,55%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 48,22 | 48,46 | 47,58 | 47,78 | -0,85% | - |
| 01.04.2026 | 47,84 | 48,41 | 47,63 | 48,19 | 0,67% | - |
| 31.03.2026 | 46,98 | 48,33 | 46,87 | 47,87 | 2,49% | - |
| 30.03.2026 | 46,85 | 47,53 | 46,68 | 46,70 | -0,43% | - |
| 27.03.2026 | 47,52 | 47,74 | 46,83 | 46,90 | -1,13% | - |
| 26.03.2026 | 47,56 | 47,97 | 46,95 | 47,44 | 0,23% | - |
| 25.03.2026 | 47,41 | 48,06 | 46,57 | 47,33 | -0,38% | - |
| 24.03.2026 | 47,68 | 47,89 | 47,08 | 47,51 | -0,94% | - |
| 23.03.2026 | 47,73 | 48,96 | 47,19 | 47,96 | 0,41% | - |
| 20.03.2026 | 48,02 | 48,47 | 47,40 | 47,76 | -0,09% | - |
| 19.03.2026 | 47,83 | 48,29 | 47,11 | 47,81 | -0,05% | - |
| 18.03.2026 | 48,42 | 48,72 | 47,36 | 47,83 | -1,59% | 1,00 |
| 17.03.2026 | 46,88 | 48,84 | 46,50 | 48,61 | 3,75% | - |
| 16.03.2026 | 47,53 | 47,88 | 46,75 | 46,85 | -1,31% | 26,00 |
| 13.03.2026 | 47,64 | 48,27 | 47,24 | 47,47 | 0,31% | - |
| 12.03.2026 | 48,39 | 48,98 | 47,15 | 47,33 | -2,99% | - |
| 11.03.2026 | 48,17 | 48,87 | 47,78 | 48,79 | 1,04% | - |
| 10.03.2026 | 48,42 | 48,72 | 47,87 | 48,29 | -0,80% | - |
| 09.03.2026 | 49,40 | 49,87 | 47,86 | 48,68 | -1,55% | - |
| 06.03.2026 | 49,95 | 50,13 | 48,01 | 49,44 | -0,57% | 20,00 |
| 05.03.2026 | 49,83 | 50,23 | 49,23 | 49,73 | -0,25% | - |
| 04.03.2026 | 49,98 | 50,20 | 49,52 | 49,85 | -0,58% | - |
| 03.03.2026 | 50,10 | 50,34 | 49,12 | 50,14 | -0,28% | - |
| 02.03.2026 | 49,52 | 50,88 | 49,52 | 50,28 | -0,22% | - |
| 27.02.2026 | 51,07 | 51,07 | 49,44 | 50,39 | -0,81% | - |
| 26.02.2026 | 49,38 | 51,20 | 49,27 | 50,80 | 2,66% | - |
| 25.02.2026 | 48,99 | 49,67 | 48,53 | 49,49 | 1,00% | - |
| 24.02.2026 | 48,50 | 49,91 | 48,50 | 49,00 | 0,90% | - |
| 23.02.2026 | 48,95 | 49,56 | 47,89 | 48,56 | -1,81% | - |
| 20.02.2026 | 49,36 | 49,84 | 48,87 | 49,46 | 0,68% | - |
| 19.02.2026 | 49,50 | 49,78 | 48,85 | 49,12 | -0,81% | - |
| 18.02.2026 | 47,92 | 49,87 | 47,42 | 49,52 | 3,50% | - |
| 17.02.2026 | 48,05 | 48,77 | 47,66 | 47,85 | -0,37% | - |
| 16.02.2026 | 47,94 | 48,21 | 47,93 | 48,03 | 0,64% | - |
| 13.02.2026 | 47,18 | 48,34 | 46,83 | 47,72 | 1,04% | - |
| 12.02.2026 | 49,49 | 50,24 | 46,31 | 47,23 | -4,61% | - |
| 11.02.2026 | 51,91 | 52,58 | 48,61 | 49,52 | -4,36% | - |
| 10.02.2026 | 50,90 | 52,08 | 50,48 | 51,77 | 2,17% | - |
| 09.02.2026 | 50,85 | 50,95 | 50,14 | 50,67 | 0,08% | - |
| 06.02.2026 | 51,10 | 51,77 | 49,46 | 50,63 | -0,82% | - |
| 05.02.2026 | 51,15 | 51,60 | 49,62 | 51,05 | 0,00% | - |
| 04.02.2026 | 45,98 | 51,80 | 45,52 | 51,05 | 11,48% | 76,00 |
| 03.02.2026 | 45,55 | 46,36 | 44,98 | 45,80 | 0,38% | - |
| 02.02.2026 | 44,58 | 45,72 | 43,93 | 45,62 | 2,84% | - |
| 30.01.2026 | 44,33 | 44,69 | 43,62 | 44,36 | 0,26% | - |
| 29.01.2026 | 44,18 | 44,84 | 43,96 | 44,25 | -0,55% | - |
| 28.01.2026 | 44,30 | 44,96 | 44,16 | 44,49 | -0,06% | - |
| 27.01.2026 | 46,09 | 47,01 | 44,40 | 44,52 | -3,55% | - |
| 26.01.2026 | 46,16 | 46,44 | 45,73 | 46,16 | 0,64% | - |
| 23.01.2026 | 46,39 | 46,71 | 45,73 | 45,86 | -1,36% | - |
| 22.01.2026 | 46,58 | 48,01 | 46,28 | 46,49 | -0,35% | 200,00 |
| 21.01.2026 | 44,94 | 47,01 | 44,56 | 46,66 | 3,52% | - |
| 20.01.2026 | 46,78 | 46,78 | 44,97 | 45,07 | -3,66% | - |
| 19.01.2026 | 47,32 | 47,32 | 46,46 | 46,78 | -1,39% | - |
| 16.01.2026 | 47,93 | 47,94 | 46,43 | 47,44 | -1,17% | 505,00 |
| 15.01.2026 | 47,89 | 48,33 | 47,44 | 48,00 | 0,47% | - |
| 14.01.2026 | 46,97 | 47,81 | 46,69 | 47,78 | 1,52% | - |
| 13.01.2026 | 47,58 | 47,97 | 46,52 | 47,06 | -0,95% | - |
| 12.01.2026 | 47,33 | 47,85 | 46,67 | 47,51 | 0,86% | - |
| 09.01.2026 | 47,36 | 47,74 | 46,39 | 47,11 | -0,69% | - |
| 08.01.2026 | 46,36 | 47,95 | 46,17 | 47,43 | 2,32% | - |
| 07.01.2026 | 47,44 | 47,59 | 46,31 | 46,36 | -1,65% | - |
| 06.01.2026 | 45,90 | 47,17 | 45,69 | 47,14 | 2,43% | - |
| 05.01.2026 | 47,23 | 47,61 | 45,10 | 46,02 | -2,82% | 1,00 |
| 02.01.2026 | 47,83 | 47,83 | 46,86 | 47,35 | -0,61% | - |
| 30.12.2025 | 47,83 | 47,83 | 47,63 | 47,64 | -0,18% | - |
| 29.12.2025 | 47,28 | 47,73 | 47,06 | 47,73 | 1,07% | - |
| 23.12.2025 | 47,25 | 47,42 | 46,95 | 47,22 | -0,32% | - |
| 22.12.2025 | 46,97 | 47,41 | 46,43 | 47,37 | 0,99% | - |
| 19.12.2025 | 46,93 | 46,96 | 46,18 | 46,91 | 0,33% | - |
| 18.12.2025 | 47,11 | 47,43 | 46,47 | 46,75 | -0,83% | - |
| 17.12.2025 | 46,53 | 47,44 | 46,38 | 47,14 | 0,90% | - |
| 16.12.2025 | 46,84 | 47,19 | 46,45 | 46,72 | -0,82% | - |
| 15.12.2025 | 46,66 | 47,39 | 46,20 | 47,11 | 1,04% | - |
| 12.12.2025 | 47,25 | 47,55 | 46,60 | 46,62 | -0,97% | - |
| 11.12.2025 | 46,72 | 47,21 | 46,13 | 47,08 | 0,41% | - |
| 10.12.2025 | 46,17 | 47,05 | 46,01 | 46,89 | 0,80% | 70,00 |
| 09.12.2025 | 47,20 | 47,20 | 46,32 | 46,52 | 0,17% | 22,00 |
| 08.12.2025 | 46,17 | 46,88 | 45,83 | 46,44 | 0,54% | - |
| 05.12.2025 | 45,80 | 46,50 | 45,73 | 46,19 | 1,12% | - |
| 04.12.2025 | 45,85 | 46,13 | 45,59 | 45,68 | -0,02% | - |
| 03.12.2025 | 45,72 | 45,95 | 45,27 | 45,69 | -0,39% | - |
| 02.12.2025 | 45,39 | 45,91 | 45,28 | 45,87 | 0,72% | - |
| 01.12.2025 | 46,12 | 46,12 | 45,51 | 45,54 | -1,18% | - |
| 28.11.2025 | 45,96 | 46,75 | 45,85 | 46,08 | 0,26% | - |
| 27.11.2025 | 45,91 | 45,96 | 45,90 | 45,96 | -0,36% | - |
| 26.11.2025 | 46,05 | 46,65 | 45,85 | 46,13 | -0,22% | - |
| 25.11.2025 | 45,54 | 46,25 | 45,46 | 46,23 | 1,22% | - |
| 24.11.2025 | 45,85 | 46,66 | 45,39 | 45,67 | -0,27% | - |
| 21.11.2025 | 44,10 | 46,30 | 43,40 | 45,80 | 3,57% | - |
| 20.11.2025 | 43,70 | 44,73 | 43,70 | 44,22 | 0,87% | - |
| 19.11.2025 | 43,43 | 44,14 | 43,35 | 43,84 | 0,40% | - |
| 18.11.2025 | 43,58 | 43,88 | 43,14 | 43,66 | -0,63% | - |
| 17.11.2025 | 44,40 | 44,78 | 43,88 | 43,94 | -1,04% | - |
| 14.11.2025 | 44,63 | 44,77 | 44,07 | 44,40 | -0,84% | - |
| 13.11.2025 | 44,89 | 45,26 | 44,54 | 44,77 | -0,12% | - |
| 12.11.2025 | 44,80 | 45,38 | 44,80 | 44,83 | 0,81% | - |
| 11.11.2025 | 44,34 | 44,85 | 43,83 | 44,47 | -0,13% | - |
| 10.11.2025 | 44,34 | 44,94 | 44,04 | 44,53 | 0,58% | - |
| 07.11.2025 | 44,07 | 44,76 | 43,18 | 44,27 | -0,07% | - |