78,450$
0,55%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 78,10 | 78,48 | 77,52 | 78,45 | 0,55% | 1.754.693,00 |
| 11.10.2024 | 77,27 | 78,56 | 77,24 | 78,02 | 1,01% | 1.286.861,00 |
| 10.10.2024 | 77,46 | 77,66 | 76,83 | 77,24 | 0,55% | 1.613.762,00 |
| 09.10.2024 | 76,52 | 77,13 | 76,31 | 76,82 | 0,50% | 872.022,00 |
| 08.10.2024 | 76,11 | 76,70 | 75,83 | 76,44 | 0,16% | 1.355.844,00 |
| 07.10.2024 | 76,12 | 76,97 | 75,92 | 76,32 | -0,77% | 1.719.809,00 |
| 04.10.2024 | 77,89 | 77,92 | 76,50 | 76,91 | 0,22% | 1.569.384,00 |
| 03.10.2024 | 77,11 | 77,34 | 76,48 | 76,74 | -1,17% | 1.394.002,00 |
| 02.10.2024 | 77,63 | 78,29 | 77,36 | 77,65 | 0,06% | 1.906.682,00 |
| 01.10.2024 | 79,13 | 79,37 | 77,43 | 77,60 | -1,69% | 2.061.657,00 |
| 30.09.2024 | 78,95 | 79,13 | 78,22 | 78,93 | -0,34% | 1.586.218,00 |
| 27.09.2024 | 79,06 | 79,88 | 78,79 | 79,20 | 0,79% | 1.787.380,00 |
| 26.09.2024 | 77,87 | 78,76 | 77,58 | 78,58 | 3,16% | 1.837.194,00 |
| 25.09.2024 | 77,64 | 77,76 | 76,04 | 76,17 | -1,42% | 1.005.015,00 |
| 24.09.2024 | 77,43 | 77,64 | 76,73 | 77,27 | 1,43% | 1.945.700,00 |
| 23.09.2024 | 76,75 | 77,15 | 75,78 | 76,18 | -0,21% | 1.285.899,00 |
| 20.09.2024 | 76,58 | 76,78 | 75,62 | 76,34 | -1,23% | 3.698.275,00 |
| 19.09.2024 | 77,00 | 77,68 | 76,10 | 77,29 | 2,09% | 3.156.907,00 |
| 18.09.2024 | 75,02 | 76,46 | 74,53 | 75,71 | 1,31% | 2.698.553,00 |
| 17.09.2024 | 74,03 | 74,88 | 73,85 | 74,73 | 1,37% | 1.900.585,00 |
| 16.09.2024 | 74,12 | 74,41 | 73,69 | 73,72 | 0,16% | 1.511.544,00 |
| 13.09.2024 | 73,66 | 74,17 | 73,42 | 73,60 | 0,27% | 1.658.731,00 |
| 12.09.2024 | 72,68 | 73,44 | 71,49 | 73,40 | 1,23% | 2.500.380,00 |
| 11.09.2024 | 72,09 | 72,63 | 70,23 | 72,51 | 0,55% | 3.083.525,00 |
| 10.09.2024 | 72,45 | 72,50 | 71,62 | 72,11 | -0,28% | 4.763.238,00 |
| 09.09.2024 | 71,39 | 72,84 | 70,99 | 72,31 | 2,32% | 4.668.280,00 |
| 06.09.2024 | 72,47 | 72,90 | 70,48 | 70,67 | -2,93% | 4.424.473,00 |
| 05.09.2024 | 72,52 | 73,66 | 72,21 | 72,80 | 1,55% | 5.883.966,00 |
| 04.09.2024 | 72,59 | 72,94 | 71,43 | 71,69 | -1,50% | 2.476.140,00 |
| 03.09.2024 | 74,05 | 74,12 | 72,29 | 72,78 | -2,18% | 2.496.331,00 |
| 30.08.2024 | 73,97 | 74,58 | 73,66 | 74,40 | 0,94% | 2.974.238,00 |
| 29.08.2024 | 73,51 | 74,48 | 73,13 | 73,71 | 0,92% | 994.299,00 |
| 28.08.2024 | 73,93 | 74,41 | 72,98 | 73,04 | -1,07% | 1.966.241,00 |
| 27.08.2024 | 73,24 | 73,91 | 73,10 | 73,83 | 0,64% | 1.703.889,00 |
| 26.08.2024 | 73,67 | 73,80 | 73,13 | 73,36 | -0,04% | 1.490.047,00 |
| 23.08.2024 | 72,89 | 73,57 | 72,52 | 73,39 | 1,33% | 1.331.564,00 |
| 22.08.2024 | 72,47 | 72,91 | 72,10 | 72,43 | 0,06% | 1.706.921,00 |
| 21.08.2024 | 70,80 | 72,42 | 70,79 | 72,39 | 2,81% | 2.282.510,00 |
| 20.08.2024 | 70,50 | 70,73 | 70,23 | 70,41 | -0,21% | 2.228.169,00 |
| 19.08.2024 | 69,84 | 71,05 | 69,37 | 70,56 | 1,41% | 2.524.625,00 |
| 16.08.2024 | 69,82 | 70,22 | 69,33 | 69,58 | -0,30% | 2.971.822,00 |
| 15.08.2024 | 69,75 | 70,10 | 69,17 | 69,79 | 1,54% | 1.803.819,00 |
| 14.08.2024 | 69,55 | 69,55 | 68,54 | 68,73 | -0,88% | 2.492.342,00 |
| 13.08.2024 | 68,67 | 69,54 | 67,94 | 69,34 | 1,48% | 1.423.663,00 |
| 12.08.2024 | 68,94 | 69,15 | 68,10 | 68,33 | -0,80% | 1.288.082,00 |
| 09.08.2024 | 68,75 | 69,03 | 67,72 | 68,88 | -0,01% | 1.772.571,00 |
| 08.08.2024 | 67,41 | 68,97 | 67,19 | 68,89 | 2,81% | 1.999.310,00 |
| 07.08.2024 | 68,45 | 69,31 | 66,92 | 67,01 | -1,06% | 1.745.373,00 |
| 06.08.2024 | 67,87 | 69,02 | 67,47 | 67,73 | 0,13% | 3.100.638,00 |
| 05.08.2024 | 66,80 | 68,68 | 66,15 | 67,64 | -1,17% | 3.502.883,00 |
| 02.08.2024 | 69,79 | 69,93 | 68,40 | 68,44 | -2,87% | 2.909.871,00 |
| 01.08.2024 | 71,58 | 72,32 | 70,00 | 70,46 | -1,93% | 2.436.193,00 |
| 31.07.2024 | 71,70 | 72,37 | 71,25 | 71,85 | 0,91% | 2.646.229,00 |
| 30.07.2024 | 71,59 | 72,05 | 70,75 | 71,20 | -0,14% | 1.553.192,00 |
| 29.07.2024 | 71,02 | 72,33 | 71,00 | 71,30 | 0,44% | 1.901.496,00 |
| 26.07.2024 | 70,69 | 71,60 | 69,84 | 70,99 | 1,43% | 2.623.728,00 |
| 25.07.2024 | 70,18 | 71,56 | 69,49 | 69,99 | -0,58% | 3.694.127,00 |
| 24.07.2024 | 71,00 | 73,76 | 67,91 | 70,40 | -8,19% | 5.755.740,00 |
| 23.07.2024 | 76,44 | 77,15 | 76,32 | 76,68 | 0,08% | 2.125.188,00 |
| 22.07.2024 | 76,18 | 76,66 | 75,44 | 76,62 | 1,36% | 1.186.612,00 |
| 19.07.2024 | 77,23 | 77,23 | 75,52 | 75,59 | -1,95% | 1.308.075,00 |
| 18.07.2024 | 77,39 | 78,72 | 77,00 | 77,09 | -1,01% | 1.280.767,00 |
| 17.07.2024 | 78,69 | 78,99 | 77,86 | 77,88 | -1,32% | 1.225.973,00 |
| 16.07.2024 | 76,56 | 79,37 | 76,15 | 78,92 | 3,53% | 2.233.994,00 |
| 15.07.2024 | 75,46 | 76,54 | 75,42 | 76,23 | 0,85% | 1.084.357,00 |
| 12.07.2024 | 75,86 | 76,47 | 75,50 | 75,59 | 0,85% | 1.318.290,00 |
| 11.07.2024 | 73,96 | 75,54 | 73,78 | 74,95 | 1,75% | 1.309.024,00 |
| 10.07.2024 | 72,47 | 73,72 | 72,47 | 73,66 | 1,40% | 1.246.958,00 |
| 09.07.2024 | 73,16 | 73,39 | 72,59 | 72,64 | -1,22% | 1.127.953,00 |
| 08.07.2024 | 74,68 | 74,81 | 73,00 | 73,54 | 1,56% | 1.589.073,00 |
| 05.07.2024 | 72,14 | 72,53 | 71,65 | 72,41 | 0,18% | 1.079.887,00 |
| 03.07.2024 | 72,52 | 72,54 | 72,06 | 72,28 | -0,03% | 815.986,00 |
| 02.07.2024 | 71,73 | 72,48 | 71,73 | 72,30 | 0,25% | 1.940.465,00 |
| 01.07.2024 | 74,60 | 74,60 | 72,10 | 72,12 | -2,67% | 2.020.737,00 |
| 28.06.2024 | 73,64 | 74,86 | 73,20 | 74,10 | 0,72% | 3.271.187,00 |
| 27.06.2024 | 73,02 | 73,58 | 72,72 | 73,57 | 0,68% | 1.852.716,00 |
| 26.06.2024 | 72,49 | 73,46 | 71,77 | 73,07 | 0,15% | 2.689.692,00 |
| 25.06.2024 | 73,83 | 73,97 | 72,52 | 72,96 | -1,72% | 1.654.436,00 |
| 24.06.2024 | 73,78 | 74,98 | 73,15 | 74,24 | 0,87% | 1.697.923,00 |
| 21.06.2024 | 73,20 | 73,73 | 72,70 | 73,60 | 0,86% | 3.350.769,00 |
| 20.06.2024 | 73,08 | 73,57 | 72,60 | 72,97 | -0,46% | 1.421.028,00 |
| 18.06.2024 | 73,19 | 73,59 | 72,74 | 73,31 | 0,14% | 1.054.809,00 |
| 17.06.2024 | 72,50 | 73,40 | 72,18 | 73,21 | 0,66% | 1.025.950,00 |
| 14.06.2024 | 72,17 | 72,87 | 71,44 | 72,73 | -0,33% | 1.754.235,00 |
| 13.06.2024 | 73,43 | 73,64 | 72,52 | 72,97 | -1,19% | 1.396.410,00 |
| 12.06.2024 | 73,56 | 74,59 | 73,28 | 73,85 | 1,39% | 1.203.971,00 |
| 11.06.2024 | 72,93 | 73,23 | 72,35 | 72,84 | -0,42% | 979.378,00 |
| 10.06.2024 | 72,72 | 73,19 | 72,33 | 73,15 | 0,55% | 1.081.478,00 |
| 07.06.2024 | 73,11 | 73,21 | 72,51 | 72,75 | -0,68% | 896.926,00 |
| 06.06.2024 | 73,46 | 73,97 | 72,64 | 73,25 | -0,54% | 1.327.394,00 |
| 05.06.2024 | 73,11 | 73,74 | 72,82 | 73,65 | 1,20% | 1.555.516,00 |
| 04.06.2024 | 72,83 | 73,37 | 72,53 | 72,78 | -0,23% | 1.059.808,00 |
| 03.06.2024 | 74,60 | 74,84 | 72,27 | 72,95 | -2,00% | 1.449.124,00 |
| 31.05.2024 | 73,57 | 74,49 | 73,21 | 74,44 | 1,17% | 2.555.315,00 |
| 30.05.2024 | 73,35 | 73,84 | 73,06 | 73,58 | 0,73% | 1.116.718,00 |
| 29.05.2024 | 73,83 | 73,95 | 72,93 | 73,05 | -2,03% | 1.062.605,00 |
| 28.05.2024 | 75,80 | 75,85 | 74,37 | 74,56 | -1,75% | 1.169.914,00 |
| 24.05.2024 | 75,88 | 76,08 | 75,45 | 75,89 | 0,41% | 1.189.979,00 |
| 23.05.2024 | 77,09 | 77,10 | 75,52 | 75,58 | -1,93% | 1.224.167,00 |
| 22.05.2024 | 77,13 | 77,38 | 76,79 | 77,07 | -0,04% | 1.091.186,00 |