46,805€
0,12%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 46,93 | 46,93 | 46,51 | 46,73 | -0,05% | - |
| 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% | - |
| 06.11.2025 | 43,59 | 44,49 | 43,45 | 44,30 | 0,90% | - |
| 05.11.2025 | 43,84 | 44,38 | 43,58 | 43,91 | 0,15% | - |
| 04.11.2025 | 43,42 | 43,87 | 42,95 | 43,84 | 1,03% | 2,00 |
| 03.11.2025 | 43,75 | 43,97 | 42,60 | 43,40 | -0,62% | - |
| 31.10.2025 | 44,36 | 45,03 | 43,31 | 43,67 | -1,70% | - |
| 30.10.2025 | 43,31 | 45,67 | 43,25 | 44,42 | 2,90% | - |
| 29.10.2025 | 42,66 | 48,22 | 42,23 | 43,17 | 1,98% | 250,00 |
| 28.10.2025 | 42,48 | 43,00 | 42,08 | 42,33 | -0,35% | - |
| 27.10.2025 | 42,60 | 43,37 | 42,35 | 42,48 | -0,20% | - |
| 24.10.2025 | 42,80 | 42,97 | 42,30 | 42,57 | -0,34% | - |
| 23.10.2025 | 42,35 | 42,73 | 42,10 | 42,71 | 0,91% | - |
| 22.10.2025 | 42,92 | 43,03 | 42,18 | 42,33 | -1,67% | 9,00 |
| 21.10.2025 | 42,37 | 43,18 | 41,92 | 43,05 | 1,67% | 1,00 |
| 20.10.2025 | 41,74 | 42,50 | 41,74 | 42,34 | 1,47% | - |
| 17.10.2025 | 41,27 | 41,97 | 40,77 | 41,73 | 0,55% | - |
| 16.10.2025 | 41,63 | 41,98 | 41,31 | 41,50 | -0,77% | - |
| 15.10.2025 | 42,35 | 42,64 | 41,44 | 41,82 | -1,44% | - |
| 14.10.2025 | 41,99 | 42,47 | 41,31 | 42,43 | 0,77% | - |
| 13.10.2025 | 41,14 | 42,21 | 41,14 | 42,10 | 1,51% | - |
| 10.10.2025 | 42,62 | 42,92 | 41,34 | 41,48 | -2,62% | - |
| 09.10.2025 | 42,80 | 43,08 | 42,43 | 42,59 | -0,80% | - |
| 08.10.2025 | 42,75 | 43,21 | 42,42 | 42,94 | 1,06% | 5,00 |
| 07.10.2025 | 42,76 | 43,32 | 42,25 | 42,49 | -0,75% | - |
| 06.10.2025 | 42,81 | 43,45 | 42,79 | 42,81 | -0,85% | 80,00 |
| 03.10.2025 | 42,49 | 43,20 | 42,35 | 43,17 | 1,60% | - |
| 02.10.2025 | 42,74 | 43,32 | 41,98 | 42,49 | -0,53% | - |
| 01.10.2025 | 41,75 | 42,73 | 41,01 | 42,72 | 3,08% | - |
| 30.09.2025 | 41,71 | 41,71 | 40,98 | 41,44 | -1,11% | - |
| 29.09.2025 | 41,49 | 42,00 | 41,33 | 41,91 | 1,64% | - |
| 26.09.2025 | 40,87 | 41,33 | 40,78 | 41,23 | 1,12% | 1,00 |
| 25.09.2025 | 41,03 | 41,17 | 40,52 | 40,78 | 0,21% | - |
| 24.09.2025 | 41,00 | 41,46 | 40,64 | 40,69 | -0,83% | 12,00 |
| 23.09.2025 | 41,21 | 41,79 | 40,63 | 41,03 | 0,06% | - |
| 22.09.2025 | 41,43 | 41,43 | 40,76 | 41,01 | -0,61% | - |
| 19.09.2025 | 41,51 | 41,87 | 40,96 | 41,26 | -0,60% | 4,00 |
| 18.09.2025 | 40,90 | 41,96 | 40,78 | 41,51 | 2,13% | - |
| 17.09.2025 | 41,11 | 41,76 | 40,43 | 40,64 | -1,20% | - |
| 16.09.2025 | 41,33 | 41,33 | 40,60 | 41,14 | -0,57% | 1,00 |
| 15.09.2025 | 41,67 | 41,77 | 41,20 | 41,37 | -0,79% | - |
| 12.09.2025 | 42,23 | 42,29 | 41,66 | 41,70 | -1,56% | - |
| 11.09.2025 | 40,82 | 42,40 | 40,72 | 42,36 | 4,17% | - |
| 10.09.2025 | 41,11 | 41,15 | 40,50 | 40,67 | -0,32% | - |
| 09.09.2025 | 40,79 | 40,91 | 40,10 | 40,80 | 0,47% | 1,00 |
| 08.09.2025 | 40,90 | 40,95 | 40,02 | 40,61 | -0,45% | - |
| 05.09.2025 | 40,84 | 41,25 | 40,40 | 40,79 | -0,12% | - |
| 04.09.2025 | 40,29 | 40,86 | 40,13 | 40,84 | 1,34% | - |
| 03.09.2025 | 40,64 | 40,83 | 40,00 | 40,30 | -0,86% | - |
| 02.09.2025 | 40,90 | 40,90 | 39,86 | 40,65 | -0,60% | - |
| 01.09.2025 | 40,84 | 40,93 | 40,68 | 40,90 | 0,02% | - |
| 29.08.2025 | 41,07 | 41,51 | 40,80 | 40,89 | -0,46% | - |
| 28.08.2025 | 41,67 | 42,37 | 40,82 | 41,08 | -1,68% | - |
| 27.08.2025 | 41,70 | 42,23 | 41,69 | 41,78 | 0,16% | - |
| 26.08.2025 | 41,74 | 42,49 | 41,27 | 41,71 | -0,17% | - |
| 25.08.2025 | 42,07 | 42,14 | 41,65 | 41,78 | -0,65% | - |
| 22.08.2025 | 41,22 | 42,24 | 41,05 | 42,06 | 2,37% | - |
| 21.08.2025 | 41,25 | 41,92 | 40,49 | 41,08 | -0,42% | - |
| 20.08.2025 | 41,35 | 41,91 | 40,89 | 41,26 | -0,16% | - |
| 19.08.2025 | 40,87 | 41,77 | 40,69 | 41,32 | 0,84% | - |
| 18.08.2025 | 41,16 | 41,48 | 40,96 | 40,98 | -0,41% | - |
| 15.08.2025 | 41,04 | 41,34 | 40,84 | 41,15 | 0,28% | - |
| 14.08.2025 | 41,61 | 41,81 | 40,84 | 41,03 | -1,54% | - |
| 13.08.2025 | 40,77 | 41,76 | 40,47 | 41,67 | 2,09% | - |
| 12.08.2025 | 40,22 | 40,95 | 40,17 | 40,82 | 1,32% | - |
| 11.08.2025 | 40,39 | 40,81 | 39,99 | 40,29 | -0,44% | - |
| 08.08.2025 | 40,68 | 40,92 | 40,38 | 40,47 | -0,65% | - |
| 07.08.2025 | 40,81 | 41,35 | 40,66 | 40,73 | -0,27% | - |
| 06.08.2025 | 41,81 | 42,07 | 40,74 | 40,84 | -2,40% | 44,00 |
| 05.08.2025 | 40,81 | 42,28 | 40,81 | 41,85 | 2,42% | - |
| 04.08.2025 | 40,43 | 40,90 | 40,02 | 40,86 | 1,00% | - |