58,360€
0,22%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 58,72 | 59,98 | 57,82 | 58,17 | -0,10% | - |
| 29.10.2026 | 57,48 | 58,73 | 56,50 | 58,23 | 1,55% | - |
| 28.10.2026 | 54,81 | 60,16 | 54,81 | 57,34 | 3,71% | - |
| 27.10.2026 | 54,38 | 55,44 | 54,19 | 55,29 | 1,60% | - |
| 26.10.2026 | 53,86 | 54,57 | 53,49 | 54,42 | 0,70% | - |
| 23.10.2026 | 53,39 | 54,38 | 52,97 | 54,04 | 1,33% | - |
| 22.10.2026 | 52,12 | 53,33 | 51,22 | 53,33 | 2,30% | - |
| 21.10.2026 | 52,01 | 52,39 | 51,20 | 52,13 | 0,56% | - |
| 20.10.2026 | 51,27 | 52,16 | 50,80 | 51,84 | 0,82% | - |
| 19.10.2026 | 51,66 | 51,98 | 51,06 | 51,42 | 0,12% | - |
| 16.10.2026 | 51,47 | 52,10 | 50,98 | 51,36 | -0,08% | - |
| 15.10.2026 | 51,32 | 51,78 | 50,68 | 51,40 | 0,02% | - |
| 14.10.2026 | 51,82 | 52,55 | 50,91 | 51,39 | -0,52% | - |
| 13.10.2026 | 51,27 | 51,84 | 50,86 | 51,66 | -0,19% | - |
| 12.10.2026 | 51,25 | 51,96 | 51,12 | 51,76 | 1,39% | - |
| 09.10.2026 | 50,33 | 51,15 | 50,05 | 51,05 | 1,37% | - |
| 08.10.2026 | 50,48 | 50,65 | 49,62 | 50,36 | -0,34% | 50,00 |
| 07.10.2026 | 51,56 | 51,85 | 50,11 | 50,53 | -1,85% | - |
| 06.10.2026 | 51,28 | 51,79 | 50,90 | 51,48 | 0,65% | - |
| 05.10.2026 | 51,07 | 51,72 | 50,91 | 51,15 | 1,37% | - |
| 02.10.2026 | 49,66 | 50,60 | 49,45 | 50,46 | 2,02% | - |
| 01.10.2026 | 48,43 | 49,46 | 48,40 | 49,46 | 1,79% | - |
| 30.09.2026 | 48,87 | 49,05 | 48,54 | 48,59 | -0,51% | - |
| 29.09.2026 | 49,04 | 49,38 | 48,36 | 48,84 | -0,10% | - |
| 28.09.2026 | 49,27 | 49,43 | 48,49 | 48,89 | -0,81% | - |
| 25.09.2026 | 48,74 | 49,49 | 48,40 | 49,29 | 1,07% | - |
| 24.09.2026 | 49,43 | 49,92 | 48,74 | 48,77 | -1,00% | - |
| 23.09.2026 | 48,89 | 49,57 | 48,63 | 49,27 | 1,09% | - |
| 22.09.2026 | 48,01 | 48,95 | 48,01 | 48,74 | 1,43% | - |
| 21.09.2026 | 48,14 | 48,47 | 47,84 | 48,05 | 0,84% | - |
| 18.09.2026 | 48,03 | 48,27 | 47,44 | 47,65 | -0,62% | - |
| 17.09.2026 | 48,21 | 48,88 | 47,72 | 47,95 | -0,07% | - |
| 16.09.2026 | 48,91 | 49,24 | 47,67 | 47,98 | -1,82% | - |
| 15.09.2026 | 47,80 | 49,22 | 47,63 | 48,87 | 2,66% | - |
| 14.09.2026 | 47,12 | 47,80 | 46,89 | 47,61 | 0,72% | - |
| 11.09.2026 | 47,45 | 47,65 | 46,97 | 47,27 | 1,05% | - |
| 10.09.2026 | 47,94 | 48,48 | 46,61 | 46,78 | -2,76% | - |
| 09.09.2026 | 48,63 | 48,75 | 48,03 | 48,11 | -1,32% | - |
| 08.09.2026 | 48,97 | 49,08 | 48,36 | 48,75 | -0,46% | - |
| 07.09.2026 | 49,04 | 49,14 | 48,84 | 48,98 | -0,17% | - |
| 04.09.2026 | 49,58 | 49,70 | 48,99 | 49,06 | -1,01% | - |
| 03.09.2026 | 48,84 | 49,60 | 48,80 | 49,56 | 1,45% | - |
| 02.09.2026 | 49,00 | 49,61 | 48,43 | 48,85 | -0,27% | - |
| 01.09.2026 | 50,67 | 50,87 | 48,98 | 48,98 | -3,62% | - |
| 31.08.2026 | 51,40 | 51,48 | 50,63 | 50,82 | -1,32% | - |
| 28.08.2026 | 51,51 | 52,08 | 51,08 | 51,50 | -0,27% | - |
| 27.08.2026 | 51,70 | 52,00 | 51,36 | 51,64 | -0,12% | - |
| 26.08.2026 | 50,88 | 52,14 | 50,88 | 51,70 | 1,49% | - |
| 25.08.2026 | 51,83 | 52,48 | 50,94 | 50,94 | -1,64% | - |
| 24.08.2026 | 51,44 | 52,02 | 51,28 | 51,79 | 0,56% | - |
| 21.08.2026 | 50,88 | 51,60 | 50,80 | 51,50 | 1,34% | - |
| 20.08.2026 | 50,44 | 51,05 | 50,07 | 50,82 | 0,65% | - |
| 19.08.2026 | 51,02 | 51,70 | 50,45 | 50,49 | -2,21% | - |
| 18.08.2026 | 52,41 | 52,50 | 51,63 | 51,63 | -1,73% | - |
| 17.08.2026 | 53,60 | 53,60 | 52,44 | 52,54 | -1,18% | - |
| 14.08.2026 | 53,61 | 53,66 | 53,11 | 53,17 | -0,91% | - |
| 13.08.2026 | 53,40 | 53,66 | 52,78 | 53,66 | 0,51% | - |
| 12.08.2026 | 53,43 | 53,61 | 52,74 | 53,39 | -0,15% | - |
| 11.08.2026 | 53,95 | 54,66 | 52,87 | 53,47 | 0,22% | 150,00 |
| 10.08.2026 | 53,39 | 53,58 | 52,86 | 53,35 | 0,09% | - |
| 07.08.2026 | 52,78 | 53,77 | 52,22 | 53,30 | 0,68% | - |
| 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% | - |