52,910€
-0,06%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 52,78 | 52,90 | 52,78 | 52,90 | -0,08% | - |
| 06.08.2026 | 53,08 | 53,64 | 52,78 | 52,94 | -0,28% | - |
| 05.08.2026 | 52,64 | 53,30 | 52,20 | 53,09 | 1,65% | - |
| 04.08.2026 | 51,74 | 52,29 | 51,16 | 52,23 | 0,89% | - |
| 03.08.2026 | 51,63 | 52,19 | 51,23 | 51,77 | 0,70% | - |
| 31.07.2026 | 50,73 | 51,53 | 50,21 | 51,41 | 1,28% | - |
| 30.07.2026 | 51,92 | 52,37 | 50,00 | 50,76 | -1,30% | - |
| 29.07.2026 | 56,22 | 56,47 | 50,88 | 51,43 | -8,45% | - |
| 28.07.2026 | 55,20 | 56,74 | 54,82 | 56,18 | 1,96% | - |
| 27.07.2026 | 54,83 | 55,47 | 54,77 | 55,10 | 0,49% | - |
| 24.07.2026 | 53,29 | 54,88 | 52,18 | 54,83 | 2,87% | - |
| 23.07.2026 | 52,83 | 53,64 | 52,35 | 53,30 | 0,81% | - |
| 22.07.2026 | 53,23 | 53,42 | 52,65 | 52,87 | -0,71% | - |
| 21.07.2026 | 53,61 | 53,89 | 53,08 | 53,25 | -0,37% | - |
| 20.07.2026 | 54,03 | 54,58 | 53,36 | 53,45 | -1,16% | - |
| 17.07.2026 | 54,12 | 55,13 | 53,88 | 54,08 | -0,61% | - |
| 16.07.2026 | 52,84 | 54,49 | 52,54 | 54,41 | 3,15% | - |
| 15.07.2026 | 53,13 | 53,67 | 52,54 | 52,75 | -1,22% | - |
| 14.07.2026 | 54,75 | 54,76 | 52,80 | 53,40 | -2,11% | - |
| 13.07.2026 | 54,48 | 55,01 | 54,16 | 54,55 | -0,07% | - |
| 10.07.2026 | 53,81 | 54,71 | 53,29 | 54,59 | 2,25% | - |
| 09.07.2026 | 53,61 | 54,15 | 53,23 | 53,39 | -0,22% | - |
| 08.07.2026 | 54,81 | 55,04 | 53,33 | 53,51 | -2,48% | - |
| 07.07.2026 | 55,59 | 56,08 | 54,61 | 54,87 | -2,14% | 35,00 |
| 06.07.2026 | 54,99 | 56,23 | 54,44 | 56,07 | 1,95% | - |
| 03.07.2026 | 54,79 | 55,01 | 54,79 | 55,00 | 0,71% | - |
| 02.07.2026 | 54,39 | 54,79 | 53,94 | 54,61 | 0,79% | - |
| 01.07.2026 | 53,48 | 54,78 | 53,32 | 54,18 | 1,25% | - |
| 30.06.2026 | 53,12 | 53,67 | 52,75 | 53,51 | 1,15% | - |
| 29.06.2026 | 54,01 | 54,61 | 52,68 | 52,90 | -1,56% | - |
| 26.06.2026 | 54,29 | 54,29 | 53,29 | 53,74 | -0,37% | - |
| 25.06.2026 | 53,17 | 54,52 | 53,13 | 53,94 | 1,95% | 30,00 |
| 24.06.2026 | 53,01 | 53,86 | 52,63 | 52,91 | 0,04% | - |
| 23.06.2026 | 53,99 | 53,99 | 52,88 | 52,89 | -2,09% | - |
| 22.06.2026 | 53,05 | 54,29 | 53,05 | 54,02 | 1,56% | - |
| 19.06.2026 | 53,11 | 53,23 | 53,03 | 53,19 | -0,04% | - |
| 18.06.2026 | 52,77 | 53,53 | 52,67 | 53,21 | -0,63% | - |
| 17.06.2026 | 53,02 | 54,36 | 52,87 | 53,55 | 1,75% | - |
| 16.06.2026 | 52,01 | 52,85 | 51,86 | 52,63 | 1,86% | - |
| 15.06.2026 | 51,87 | 52,59 | 51,48 | 51,67 | -0,86% | - |
| 12.06.2026 | 51,68 | 52,53 | 51,58 | 52,12 | 0,83% | - |
| 11.06.2026 | 52,06 | 52,54 | 51,06 | 51,69 | -0,86% | - |
| 10.06.2026 | 54,39 | 55,24 | 52,11 | 52,14 | -3,62% | - |
| 09.06.2026 | 52,89 | 54,14 | 52,84 | 54,10 | 1,63% | - |
| 08.06.2026 | 53,29 | 53,44 | 52,39 | 53,23 | 0,40% | - |
| 05.06.2026 | 52,95 | 53,45 | 52,52 | 53,02 | 0,00% | - |
| 04.06.2026 | 52,25 | 53,07 | 50,42 | 53,02 | 1,55% | 500,00 |
| 03.06.2026 | 51,72 | 52,79 | 51,54 | 52,21 | 1,03% | - |
| 02.06.2026 | 50,50 | 51,72 | 50,24 | 51,68 | 2,44% | - |
| 01.06.2026 | 50,02 | 50,90 | 49,87 | 50,45 | 0,42% | - |
| 29.05.2026 | 50,79 | 50,96 | 50,01 | 50,24 | -1,26% | - |
| 28.05.2026 | 51,53 | 51,70 | 50,26 | 50,88 | -1,40% | - |
| 27.05.2026 | 51,93 | 52,12 | 51,42 | 51,60 | -0,17% | - |
| 26.05.2026 | 50,91 | 51,77 | 50,47 | 51,69 | 1,29% | - |
| 25.05.2026 | 50,98 | 51,29 | 50,55 | 51,03 | -0,23% | - |
| 22.05.2026 | 50,79 | 52,29 | 50,48 | 51,15 | 0,20% | - |
| 21.05.2026 | 50,79 | 51,23 | 49,86 | 51,05 | 1,07% | - |
| 20.05.2026 | 50,32 | 50,69 | 49,56 | 50,51 | 0,20% | - |
| 19.05.2026 | 50,64 | 51,22 | 50,24 | 50,41 | -0,55% | - |
| 18.05.2026 | 50,50 | 51,13 | 49,77 | 50,69 | 0,12% | - |
| 15.05.2026 | 50,49 | 51,16 | 50,05 | 50,63 | 1,04% | - |
| 14.05.2026 | 50,72 | 51,39 | 50,05 | 50,11 | -1,01% | - |
| 13.05.2026 | 51,25 | 51,70 | 50,43 | 50,62 | -0,96% | - |
| 12.05.2026 | 49,92 | 51,76 | 49,92 | 51,11 | -0,29% | - |
| 11.05.2026 | 51,23 | 52,25 | 51,17 | 51,26 | -0,39% | - |
| 08.05.2026 | 51,94 | 52,26 | 51,17 | 51,46 | -0,79% | - |
| 07.05.2026 | 51,36 | 52,04 | 50,96 | 51,87 | 0,99% | - |
| 06.05.2026 | 51,90 | 52,59 | 50,96 | 51,36 | -1,06% | 20,00 |
| 05.05.2026 | 51,39 | 52,25 | 51,39 | 51,91 | 1,07% | - |
| 04.05.2026 | 50,36 | 52,21 | 50,09 | 51,36 | 0,84% | - |
| 30.04.2026 | 52,89 | 53,37 | 49,48 | 50,93 | -4,16% | - |
| 29.04.2026 | 52,74 | 53,37 | 52,62 | 53,14 | 0,97% | - |
| 28.04.2026 | 52,91 | 53,33 | 52,34 | 52,63 | -0,53% | - |
| 27.04.2026 | 52,12 | 53,02 | 51,47 | 52,91 | 1,69% | - |
| 24.04.2026 | 52,42 | 52,62 | 51,81 | 52,03 | -0,61% | - |
| 23.04.2026 | 52,01 | 52,48 | 51,70 | 52,35 | 1,04% | 20,00 |
| 22.04.2026 | 51,95 | 52,45 | 51,60 | 51,81 | -0,35% | - |
| 21.04.2026 | 51,77 | 52,45 | 51,67 | 51,99 | 0,52% | - |
| 20.04.2026 | 51,34 | 51,72 | 50,98 | 51,72 | 0,84% | - |
| 17.04.2026 | 50,67 | 51,84 | 50,33 | 51,29 | 1,06% | - |
| 16.04.2026 | 50,31 | 51,12 | 50,21 | 50,75 | 1,65% | - |
| 15.04.2026 | 50,62 | 50,77 | 49,77 | 49,93 | -1,61% | - |
| 14.04.2026 | 50,91 | 51,13 | 50,47 | 50,74 | -0,26% | - |
| 13.04.2026 | 49,78 | 50,87 | 49,52 | 50,87 | 1,71% | - |
| 10.04.2026 | 51,50 | 51,69 | 49,46 | 50,02 | -3,24% | 5,00 |
| 09.04.2026 | 51,00 | 51,80 | 50,48 | 51,69 | 1,83% | - |
| 08.04.2026 | 49,09 | 50,85 | 48,71 | 50,76 | 3,07% | - |
| 07.04.2026 | 48,60 | 49,39 | 48,60 | 49,25 | 1,39% | - |
| 02.04.2026 | 48,22 | 49,01 | 47,57 | 48,58 | 0,81% | - |
| 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 |