71,000$
1,44%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 70,69 | 71,60 | 69,84 | 70,99 | 1,43% | 2.623.057,00 |
| 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 |
| 21.05.2024 | 76,93 | 77,15 | 76,57 | 77,10 | -0,05% | 1.774.206,00 |
| 20.05.2024 | 77,21 | 77,67 | 77,02 | 77,14 | -0,03% | 1.240.892,00 |
| 17.05.2024 | 77,67 | 77,67 | 77,04 | 77,16 | -0,22% | 1.044.993,00 |
| 16.05.2024 | 77,71 | 77,86 | 77,07 | 77,33 | -0,59% | 907.849,00 |
| 15.05.2024 | 77,94 | 78,32 | 77,61 | 77,79 | 0,41% | 1.220.015,00 |
| 14.05.2024 | 76,98 | 77,75 | 76,67 | 77,47 | 0,83% | 1.182.591,00 |
| 13.05.2024 | 77,12 | 77,53 | 76,79 | 76,83 | -0,07% | 964.313,00 |
| 10.05.2024 | 77,92 | 78,10 | 76,82 | 76,88 | -0,77% | 1.516.302,00 |
| 09.05.2024 | 76,60 | 77,58 | 76,47 | 77,48 | 1,24% | 1.050.891,00 |
| 08.05.2024 | 76,72 | 76,96 | 76,30 | 76,53 | -0,66% | 1.387.019,00 |
| 07.05.2024 | 77,43 | 77,50 | 76,98 | 77,04 | 0,08% | 1.447.734,00 |
| 06.05.2024 | 76,51 | 77,06 | 76,40 | 76,98 | 1,18% | 1.848.094,00 |
| 03.05.2024 | 76,47 | 76,68 | 75,62 | 76,08 | -0,03% | 2.306.506,00 |
| 02.05.2024 | 75,83 | 76,47 | 75,45 | 76,10 | 0,87% | 1.726.020,00 |
| 01.05.2024 | 75,54 | 76,28 | 75,14 | 75,44 | 0,23% | 1.993.957,00 |
| 30.04.2024 | 77,01 | 77,11 | 75,22 | 75,27 | -2,25% | 2.356.265,00 |
| 29.04.2024 | 75,95 | 77,11 | 75,95 | 77,00 | 1,36% | 2.079.821,00 |
| 26.04.2024 | 76,02 | 76,46 | 75,58 | 75,97 | -0,31% | 1.918.843,00 |
| 25.04.2024 | 75,80 | 76,33 | 74,79 | 76,21 | 0,21% | 2.336.668,00 |
| 24.04.2024 | 74,65 | 78,57 | 72,52 | 76,05 | -5,76% | 6.373.760,00 |
| 23.04.2024 | 80,83 | 81,16 | 80,42 | 80,70 | 0,42% | 1.661.238,00 |
| 22.04.2024 | 79,82 | 81,06 | 79,76 | 80,36 | 1,09% | 1.483.469,00 |
| 19.04.2024 | 80,19 | 80,53 | 79,31 | 79,49 | -0,86% | 2.440.494,00 |
| 18.04.2024 | 80,50 | 81,16 | 80,05 | 80,18 | -0,02% | 1.518.383,00 |
| 17.04.2024 | 80,71 | 80,95 | 79,67 | 80,20 | -1,04% | 1.865.183,00 |
| 16.04.2024 | 81,60 | 81,60 | 80,79 | 81,04 | -0,69% | 956.310,00 |
| 15.04.2024 | 83,24 | 83,66 | 81,26 | 81,60 | -0,98% | 1.531.850,00 |
| 12.04.2024 | 82,72 | 82,98 | 81,95 | 82,41 | -1,29% | 1.292.207,00 |
| 11.04.2024 | 83,13 | 84,03 | 82,86 | 83,49 | 0,31% | 1.156.933,00 |
| 10.04.2024 | 83,00 | 83,97 | 82,70 | 83,23 | -1,14% | 1.455.289,00 |
| 09.04.2024 | 84,51 | 84,69 | 83,70 | 84,19 | -0,04% | 1.274.315,00 |
| 08.04.2024 | 84,59 | 84,96 | 83,98 | 84,22 | -0,06% | 1.215.917,00 |
| 05.04.2024 | 84,05 | 84,57 | 83,75 | 84,27 | 0,60% | 1.251.788,00 |
| 04.04.2024 | 85,47 | 85,79 | 83,32 | 83,77 | -1,14% | 1.083.413,00 |
| 03.04.2024 | 84,61 | 85,71 | 84,54 | 84,74 | -0,09% | 1.460.456,00 |
| 02.04.2024 | 84,81 | 85,25 | 84,32 | 84,82 | 0,24% | 1.377.998,00 |
| 01.04.2024 | 85,93 | 85,93 | 84,45 | 84,62 | -1,63% | 2.163.880,00 |
| 28.03.2024 | 85,82 | 86,21 | 85,66 | 86,02 | 0,00% | 1.244.365,00 |
| 27.03.2024 | 85,37 | 86,13 | 85,30 | 86,02 | 1,33% | 1.169.824,00 |
| 26.03.2024 | 84,62 | 85,53 | 83,89 | 84,89 | 0,54% | 1.604.366,00 |
| 25.03.2024 | 85,45 | 85,83 | 84,39 | 84,43 | -1,44% | 1.620.172,00 |
| 22.03.2024 | 87,00 | 87,10 | 85,56 | 85,66 | -0,63% | 1.784.167,00 |
| 21.03.2024 | 86,14 | 86,60 | 85,51 | 86,20 | 0,37% | 3.592.714,00 |
| 20.03.2024 | 85,28 | 86,09 | 85,28 | 85,88 | 0,61% | 1.599.034,00 |
| 19.03.2024 | 85,28 | 85,72 | 85,01 | 85,36 | 0,16% | 2.074.528,00 |
| 18.03.2024 | 85,76 | 85,99 | 85,17 | 85,22 | -0,15% | 1.083.352,00 |
| 15.03.2024 | 84,80 | 85,73 | 84,18 | 85,35 | -0,50% | 2.159.040,00 |
| 14.03.2024 | 86,16 | 86,49 | 85,02 | 85,78 | 0,37% | 1.461.972,00 |
| 13.03.2024 | 86,23 | 86,75 | 85,10 | 85,46 | -0,86% | 1.285.599,00 |
| 12.03.2024 | 85,00 | 86,40 | 84,47 | 86,20 | 1,57% | 1.470.438,00 |
| 11.03.2024 | 84,71 | 84,96 | 84,08 | 84,87 | -0,21% | 1.023.166,00 |
| 08.03.2024 | 85,09 | 85,70 | 84,63 | 85,05 | 0,05% | 824.176,00 |
| 07.03.2024 | 84,85 | 85,28 | 84,49 | 85,01 | 0,93% | 985.159,00 |
| 06.03.2024 | 84,46 | 85,40 | 84,13 | 84,23 | 0,11% | 1.137.668,00 |
| 05.03.2024 | 84,57 | 84,91 | 83,70 | 84,14 | -0,77% | 1.075.429,00 |