51,900€
-0,59%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 52,25 | 52,25 | 51,96 | 51,96 | -0,48% | - |
| 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 |
| 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% | - |