71,380€
-0,72%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 71,86 | 72,45 | 71,32 | 71,46 | -0,61% | - |
| 09.05.2024 | 71,22 | 71,93 | 71,01 | 71,90 | 0,87% | - |
| 08.05.2024 | 71,64 | 71,89 | 71,00 | 71,28 | -0,47% | - |
| 07.05.2024 | 71,48 | 71,98 | 71,40 | 71,62 | 0,20% | - |
| 06.05.2024 | 70,63 | 71,52 | 70,56 | 71,48 | 1,09% | - |
| 03.05.2024 | 70,97 | 71,40 | 70,21 | 70,71 | -0,17% | - |
| 02.05.2024 | 70,37 | 71,34 | 70,37 | 70,83 | 0,31% | - |
| 30.04.2024 | 71,94 | 72,00 | 70,53 | 70,61 | -1,66% | - |
| 29.04.2024 | 71,02 | 72,01 | 70,93 | 71,80 | 1,04% | - |
| 26.04.2024 | 71,04 | 71,37 | 70,73 | 71,06 | 0,00% | - |
| 25.04.2024 | 71,08 | 71,15 | 69,93 | 71,06 | -0,20% | - |
| 24.04.2024 | 75,78 | 76,52 | 70,04 | 71,20 | -5,88% | 30,00 |
| 23.04.2024 | 75,44 | 75,92 | 75,25 | 75,65 | 0,28% | - |
| 22.04.2024 | 74,60 | 76,05 | 74,05 | 75,44 | 1,23% | - |
| 19.04.2024 | 75,34 | 75,60 | 74,40 | 74,52 | -1,01% | - |
| 18.04.2024 | 74,55 | 76,10 | 74,53 | 75,28 | 0,05% | - |
| 17.04.2024 | 76,33 | 76,66 | 74,86 | 75,24 | -1,74% | - |
| 16.04.2024 | 76,81 | 77,26 | 75,97 | 76,57 | -0,31% | - |
| 15.04.2024 | 77,01 | 78,53 | 76,48 | 76,81 | -0,76% | - |
| 12.04.2024 | 77,86 | 78,44 | 77,02 | 77,40 | -0,54% | - |
| 11.04.2024 | 77,48 | 78,31 | 77,18 | 77,82 | 0,41% | - |
| 10.04.2024 | 77,56 | 78,03 | 76,78 | 77,50 | -0,44% | - |
| 09.04.2024 | 77,56 | 77,89 | 77,11 | 77,84 | 0,28% | - |
| 08.04.2024 | 77,78 | 78,29 | 77,44 | 77,62 | -0,31% | - |
| 05.04.2024 | 77,30 | 78,05 | 77,30 | 77,86 | 0,78% | - |
| 04.04.2024 | 78,21 | 78,93 | 76,89 | 77,26 | -1,19% | - |
| 03.04.2024 | 78,78 | 79,26 | 78,17 | 78,19 | -0,62% | - |
| 02.04.2024 | 75,42 | 79,18 | 75,42 | 78,68 | -1,50% | - |
| 28.03.2024 | 79,46 | 79,88 | 79,08 | 79,88 | 0,79% | - |
| 27.03.2024 | 78,37 | 79,56 | 78,37 | 79,25 | 0,94% | - |
| 26.03.2024 | 77,92 | 79,02 | 77,67 | 78,51 | 0,71% | - |
| 25.03.2024 | 78,87 | 79,27 | 77,54 | 77,96 | -1,76% | 20,00 |
| 22.03.2024 | 79,38 | 80,66 | 79,11 | 79,36 | -0,13% | - |
| 21.03.2024 | 78,65 | 79,71 | 77,91 | 79,46 | 0,82% | - |
| 20.03.2024 | 78,57 | 79,05 | 78,45 | 78,81 | 0,33% | - |
| 19.03.2024 | 78,39 | 78,89 | 78,29 | 78,55 | 0,20% | - |
| 18.03.2024 | 78,53 | 78,99 | 77,86 | 78,39 | 0,05% | - |
| 15.03.2024 | 78,83 | 78,90 | 77,75 | 78,35 | -0,61% | - |
| 14.03.2024 | 78,09 | 79,14 | 78,06 | 78,83 | 0,78% | - |
| 13.03.2024 | 78,91 | 79,14 | 77,78 | 78,22 | -0,97% | - |
| 12.03.2024 | 77,62 | 79,07 | 77,41 | 78,99 | 1,63% | - |
| 11.03.2024 | 77,78 | 77,78 | 77,00 | 77,72 | 0,00% | - |
| 08.03.2024 | 77,26 | 78,23 | 77,26 | 77,72 | 0,05% | - |
| 07.03.2024 | 77,30 | 78,23 | 75,90 | 77,68 | 0,44% | - |
| 06.03.2024 | 77,20 | 78,29 | 76,65 | 77,34 | -0,28% | - |
| 05.03.2024 | 78,11 | 78,19 | 77,12 | 77,56 | -0,83% | - |
| 04.03.2024 | 78,91 | 79,02 | 78,07 | 78,21 | -1,20% | - |
| 01.03.2024 | 78,75 | 79,22 | 78,46 | 79,16 | 0,47% | - |
| 29.02.2024 | 79,80 | 80,01 | 78,43 | 78,79 | -1,02% | - |
| 28.02.2024 | 79,42 | 79,93 | 79,07 | 79,60 | 0,15% | - |
| 27.02.2024 | 78,77 | 79,70 | 78,75 | 79,48 | 0,13% | - |
| 26.02.2024 | 79,82 | 79,82 | 78,88 | 79,38 | -0,23% | - |
| 23.02.2024 | 79,20 | 79,90 | 79,10 | 79,56 | 0,35% | - |
| 22.02.2024 | 78,01 | 79,40 | 77,76 | 79,28 | 1,67% | - |
| 21.02.2024 | 77,48 | 78,04 | 77,06 | 77,98 | 0,88% | - |
| 20.02.2024 | 78,21 | 78,23 | 77,03 | 77,30 | -1,16% | - |
| 19.02.2024 | 78,25 | 78,35 | 78,17 | 78,21 | -0,10% | - |
| 16.02.2024 | 78,55 | 79,32 | 78,22 | 78,29 | -0,33% | - |
| 15.02.2024 | 77,92 | 78,64 | 77,58 | 78,55 | 0,83% | - |
| 14.02.2024 | 77,06 | 77,98 | 76,77 | 77,90 | 1,18% | - |
| 13.02.2024 | 77,18 | 77,23 | 76,36 | 76,99 | -0,40% | - |
| 12.02.2024 | 76,87 | 77,40 | 76,47 | 77,30 | 0,80% | - |
| 09.02.2024 | 76,35 | 76,71 | 75,94 | 76,69 | 0,52% | - |
| 08.02.2024 | 76,43 | 76,81 | 75,78 | 76,29 | -0,29% | - |
| 07.02.2024 | 75,84 | 77,18 | 75,53 | 76,51 | 1,10% | - |
| 06.02.2024 | 76,51 | 76,75 | 75,45 | 75,68 | -1,24% | - |
| 05.02.2024 | 76,97 | 77,54 | 76,06 | 76,63 | -0,47% | - |
| 02.02.2024 | 75,64 | 77,34 | 75,50 | 76,99 | 1,65% | - |
| 01.02.2024 | 72,27 | 75,77 | 72,06 | 75,74 | 4,60% | - |
| 31.01.2024 | 69,32 | 73,04 | 67,30 | 72,41 | 5,14% | - |
| 30.01.2024 | 68,95 | 69,02 | 68,29 | 68,87 | -0,12% | - |
| 29.01.2024 | 68,11 | 69,00 | 67,89 | 68,95 | 1,17% | - |
| 26.01.2024 | 68,49 | 68,79 | 67,90 | 68,15 | -0,35% | - |
| 25.01.2024 | 67,76 | 68,70 | 67,54 | 68,39 | 0,87% | - |
| 24.01.2024 | 69,10 | 69,52 | 67,75 | 67,80 | -1,07% | - |
| 23.01.2024 | 68,35 | 69,16 | 67,47 | 68,53 | 1,14% | - |
| 22.01.2024 | 66,11 | 67,80 | 66,11 | 67,76 | 2,19% | - |
| 19.01.2024 | 65,78 | 66,45 | 65,38 | 66,31 | 0,71% | - |
| 18.01.2024 | 65,18 | 65,97 | 65,00 | 65,84 | 1,04% | - |
| 17.01.2024 | 65,64 | 65,75 | 64,85 | 65,16 | -0,76% | - |
| 16.01.2024 | 65,60 | 65,88 | 65,12 | 65,66 | 0,09% | - |
| 15.01.2024 | 65,66 | 65,67 | 65,51 | 65,60 | -0,06% | - |
| 12.01.2024 | 65,38 | 66,19 | 65,12 | 65,64 | 0,31% | - |
| 11.01.2024 | 65,46 | 65,78 | 65,03 | 65,44 | -0,09% | - |
| 10.01.2024 | 65,76 | 65,94 | 65,37 | 65,50 | -0,37% | - |
| 09.01.2024 | 65,86 | 65,91 | 65,13 | 65,74 | -0,24% | - |
| 08.01.2024 | 65,22 | 65,91 | 64,82 | 65,90 | 0,83% | - |
| 05.01.2024 | 65,36 | 65,53 | 64,75 | 65,36 | -0,03% | - |
| 04.01.2024 | 65,04 | 66,02 | 64,79 | 65,38 | 0,43% | - |
| 03.01.2024 | 66,07 | 66,07 | 64,89 | 65,10 | -1,53% | - |
| 02.01.2024 | 66,53 | 66,97 | 65,80 | 66,11 | -0,63% | - |
| 29.12.2023 | 66,52 | 66,64 | 66,40 | 66,53 | 0,06% | - |
| 28.12.2023 | 65,96 | 66,68 | 65,94 | 66,49 | 0,36% | - |
| 27.12.2023 | 66,19 | 66,72 | 65,96 | 66,25 | 0,12% | - |
| 22.12.2023 | 65,92 | 66,41 | 65,63 | 66,17 | 0,32% | - |
| 21.12.2023 | 64,97 | 65,98 | 64,97 | 65,96 | 0,86% | - |
| 20.12.2023 | 66,29 | 66,49 | 65,37 | 65,40 | -1,28% | - |
| 19.12.2023 | 66,09 | 66,34 | 65,70 | 66,25 | 0,24% | - |
| 18.12.2023 | 66,27 | 66,27 | 65,16 | 66,09 | -0,24% | - |
| 15.12.2023 | 66,49 | 66,91 | 65,51 | 66,25 | -0,45% | - |