73,020$
1,76%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,84 | 73,55 | 72,71 | 73,03 | 1,77% | 2.118.238,00 |
| 05.06.2025 | 72,28 | 72,38 | 71,46 | 71,76 | -0,22% | 1.905.473,00 |
| 04.06.2025 | 72,44 | 72,51 | 71,88 | 71,92 | -0,30% | 1.991.924,00 |
| 03.06.2025 | 70,47 | 73,28 | 70,47 | 72,14 | 2,68% | 4.557.106,00 |
| 02.06.2025 | 69,91 | 70,39 | 68,58 | 70,26 | 0,10% | 3.213.601,00 |
| 30.05.2025 | 70,98 | 70,98 | 69,66 | 70,19 | -1,24% | 4.282.229,00 |
| 29.05.2025 | 71,99 | 72,04 | 70,60 | 71,07 | -0,62% | 2.427.647,00 |
| 28.05.2025 | 72,16 | 72,55 | 71,20 | 71,51 | 0,92% | 5.352.159,00 |
| 27.05.2025 | 70,56 | 70,87 | 69,97 | 70,86 | 1,71% | 5.319.090,00 |
| 23.05.2025 | 68,95 | 70,09 | 68,95 | 69,67 | -0,68% | 3.464.227,00 |
| 22.05.2025 | 69,95 | 70,69 | 69,77 | 70,15 | 0,07% | 2.461.403,00 |
| 21.05.2025 | 71,54 | 71,73 | 70,07 | 70,10 | -2,57% | 3.180.225,00 |
| 20.05.2025 | 72,47 | 72,60 | 71,78 | 71,95 | -0,92% | 3.606.568,00 |
| 19.05.2025 | 72,23 | 72,79 | 72,03 | 72,62 | -0,78% | 4.170.533,00 |
| 16.05.2025 | 72,37 | 73,28 | 72,06 | 73,19 | 0,98% | 3.225.397,00 |
| 15.05.2025 | 72,65 | 72,98 | 72,19 | 72,48 | -0,30% | 3.861.372,00 |
| 14.05.2025 | 73,54 | 73,81 | 72,68 | 72,70 | -1,29% | 2.570.890,00 |
| 13.05.2025 | 73,87 | 74,67 | 73,51 | 73,65 | -0,12% | 3.206.470,00 |
| 12.05.2025 | 73,08 | 74,29 | 73,08 | 73,74 | 4,57% | 4.189.859,00 |
| 09.05.2025 | 70,10 | 70,79 | 69,86 | 70,52 | 0,99% | 3.456.609,00 |
| 08.05.2025 | 68,63 | 70,44 | 68,63 | 69,83 | 2,65% | 3.359.272,00 |
| 07.05.2025 | 67,55 | 68,78 | 67,55 | 68,03 | 1,16% | 4.046.432,00 |
| 06.05.2025 | 66,68 | 68,23 | 66,62 | 67,25 | -0,50% | 3.463.487,00 |
| 05.05.2025 | 67,24 | 68,07 | 66,92 | 67,59 | 0,06% | 3.728.746,00 |
| 02.05.2025 | 68,05 | 68,52 | 66,86 | 67,55 | 1,15% | 5.613.626,00 |
| 01.05.2025 | 65,90 | 67,16 | 64,99 | 66,78 | -4,18% | 10.805.637,00 |
| 30.04.2025 | 68,64 | 69,85 | 67,78 | 69,69 | 0,87% | 2.797.901,00 |
| 29.04.2025 | 68,61 | 69,37 | 68,39 | 69,09 | 0,41% | 2.000.228,00 |
| 28.04.2025 | 69,19 | 69,63 | 67,93 | 68,81 | -0,16% | 1.745.068,00 |
| 25.04.2025 | 68,65 | 69,66 | 68,26 | 68,92 | 0,00% | 2.136.846,00 |
| 24.04.2025 | 67,15 | 69,05 | 66,84 | 68,92 | 2,77% | 1.556.869,00 |
| 23.04.2025 | 67,76 | 69,10 | 66,86 | 67,06 | 1,62% | 1.827.227,00 |
| 22.04.2025 | 64,60 | 66,09 | 64,60 | 65,99 | 3,11% | 1.996.636,00 |
| 21.04.2025 | 64,89 | 64,89 | 63,12 | 64,00 | -2,20% | 2.499.665,00 |
| 17.04.2025 | 65,23 | 65,85 | 65,12 | 65,44 | 0,68% | 1.534.172,00 |
| 16.04.2025 | 66,02 | 66,24 | 63,97 | 65,00 | -1,20% | 2.565.555,00 |
| 15.04.2025 | 66,06 | 66,63 | 65,43 | 65,79 | -0,33% | 2.221.364,00 |
| 14.04.2025 | 65,73 | 66,47 | 65,29 | 66,01 | 1,59% | 2.262.235,00 |
| 11.04.2025 | 63,59 | 65,50 | 62,15 | 64,98 | 1,90% | 4.267.497,00 |
| 10.04.2025 | 66,54 | 66,86 | 62,22 | 63,77 | -5,89% | 5.580.356,00 |
| 09.04.2025 | 61,68 | 68,24 | 60,39 | 67,76 | 8,28% | 7.431.977,00 |
| 08.04.2025 | 66,25 | 66,67 | 61,70 | 62,58 | -3,20% | 5.184.253,00 |
| 07.04.2025 | 62,81 | 66,72 | 61,75 | 64,65 | 0,81% | 5.167.557,00 |
| 04.04.2025 | 65,63 | 65,88 | 63,26 | 64,13 | -5,16% | 4.863.529,00 |
| 03.04.2025 | 71,25 | 71,74 | 67,50 | 67,62 | -8,98% | 4.208.885,00 |
| 02.04.2025 | 72,68 | 74,52 | 72,68 | 74,29 | 1,07% | 1.141.868,00 |
| 01.04.2025 | 73,31 | 73,66 | 72,46 | 73,50 | 0,44% | 2.020.009,00 |
| 31.03.2025 | 72,13 | 73,41 | 71,45 | 73,18 | 0,76% | 3.078.072,00 |
| 28.03.2025 | 74,36 | 74,62 | 72,50 | 72,63 | -2,63% | 1.492.938,00 |
| 27.03.2025 | 75,00 | 75,51 | 74,30 | 74,59 | -0,80% | 1.329.323,00 |
| 26.03.2025 | 75,82 | 76,54 | 74,90 | 75,19 | -1,03% | 1.219.252,00 |
| 25.03.2025 | 76,20 | 76,34 | 75,35 | 75,97 | 0,08% | 1.865.752,00 |
| 24.03.2025 | 75,48 | 76,23 | 75,33 | 75,91 | 1,50% | 2.030.945,00 |
| 21.03.2025 | 73,88 | 74,87 | 73,29 | 74,79 | 0,17% | 4.733.773,00 |
| 20.03.2025 | 74,60 | 75,28 | 74,16 | 74,66 | -0,78% | 2.088.411,00 |
| 19.03.2025 | 74,28 | 75,67 | 74,28 | 75,25 | 1,17% | 1.703.306,00 |
| 18.03.2025 | 74,60 | 74,65 | 73,96 | 74,38 | -0,48% | 1.860.861,00 |
| 17.03.2025 | 73,32 | 75,05 | 73,32 | 74,74 | 1,40% | 1.633.658,00 |
| 14.03.2025 | 73,00 | 73,85 | 72,30 | 73,71 | 2,63% | 2.158.828,00 |
| 13.03.2025 | 73,63 | 73,70 | 71,77 | 71,82 | -2,79% | 3.163.082,00 |
| 12.03.2025 | 74,75 | 75,15 | 73,60 | 73,88 | -0,43% | 2.408.418,00 |
| 11.03.2025 | 75,04 | 75,18 | 73,62 | 74,20 | -0,96% | 2.942.701,00 |
| 10.03.2025 | 75,47 | 75,83 | 74,35 | 74,92 | -2,19% | 2.915.373,00 |
| 07.03.2025 | 76,33 | 77,08 | 75,57 | 76,60 | -0,78% | 3.263.740,00 |
| 06.03.2025 | 77,43 | 77,79 | 76,55 | 77,20 | -1,17% | 2.362.826,00 |
| 05.03.2025 | 77,44 | 78,72 | 77,27 | 78,11 | 1,17% | 3.662.493,00 |
| 04.03.2025 | 78,33 | 78,56 | 76,71 | 77,21 | -2,27% | 2.636.316,00 |
| 03.03.2025 | 79,61 | 80,74 | 78,54 | 79,00 | -0,68% | 3.005.829,00 |
| 28.02.2025 | 79,78 | 80,00 | 78,56 | 79,54 | -0,08% | 4.220.762,00 |
| 27.02.2025 | 80,00 | 80,86 | 79,56 | 79,60 | -0,39% | 2.172.814,00 |
| 26.02.2025 | 79,99 | 80,74 | 79,41 | 79,91 | 0,39% | 2.911.721,00 |
| 25.02.2025 | 79,75 | 80,64 | 78,72 | 79,60 | -0,62% | 4.186.907,00 |
| 24.02.2025 | 80,32 | 80,69 | 79,92 | 80,10 | 0,09% | 2.500.236,00 |
| 21.02.2025 | 81,86 | 81,86 | 79,71 | 80,03 | -2,21% | 3.250.465,00 |
| 20.02.2025 | 83,14 | 83,32 | 81,84 | 81,84 | -1,37% | 2.336.124,00 |
| 19.02.2025 | 81,60 | 83,14 | 81,59 | 82,98 | 1,49% | 2.894.339,00 |
| 18.02.2025 | 80,50 | 81,99 | 80,50 | 81,76 | 1,44% | 2.479.974,00 |
| 14.02.2025 | 82,00 | 82,28 | 80,52 | 80,60 | -1,31% | 2.713.487,00 |
| 13.02.2025 | 80,24 | 81,76 | 80,06 | 81,67 | 1,87% | 2.290.189,00 |
| 12.02.2025 | 78,99 | 80,21 | 78,97 | 80,17 | -0,01% | 1.890.507,00 |
| 11.02.2025 | 80,50 | 80,50 | 79,43 | 80,18 | -0,40% | 2.177.751,00 |
| 10.02.2025 | 80,28 | 81,14 | 79,74 | 80,50 | 1,78% | 3.581.877,00 |
| 07.02.2025 | 80,00 | 80,34 | 77,76 | 79,09 | -0,94% | 4.255.489,00 |
| 06.02.2025 | 79,56 | 79,88 | 79,02 | 79,84 | 0,44% | 3.493.706,00 |
| 05.02.2025 | 79,90 | 80,12 | 78,75 | 79,49 | -0,77% | 4.144.723,00 |
| 04.02.2025 | 80,35 | 80,66 | 79,85 | 80,11 | -0,16% | 1.954.253,00 |
| 03.02.2025 | 79,70 | 81,05 | 79,32 | 80,24 | -1,34% | 2.494.217,00 |
| 31.01.2025 | 81,92 | 82,50 | 81,25 | 81,33 | -0,37% | 1.881.470,00 |
| 30.01.2025 | 81,00 | 81,96 | 80,92 | 81,63 | 1,22% | 1.364.334,00 |
| 29.01.2025 | 80,08 | 80,92 | 80,05 | 80,65 | 0,32% | 1.716.631,00 |
| 28.01.2025 | 79,31 | 80,50 | 79,12 | 80,39 | 0,78% | 1.882.135,00 |
| 27.01.2025 | 79,96 | 80,52 | 79,10 | 79,77 | -0,93% | 2.439.377,00 |
| 24.01.2025 | 80,30 | 80,70 | 80,21 | 80,52 | 0,35% | 1.485.000,00 |
| 23.01.2025 | 80,33 | 80,68 | 79,69 | 80,24 | 0,05% | 2.208.360,00 |
| 22.01.2025 | 80,95 | 81,00 | 79,77 | 80,20 | -0,66% | 2.243.992,00 |
| 21.01.2025 | 79,90 | 80,83 | 79,49 | 80,73 | 2,31% | 2.312.255,00 |
| 17.01.2025 | 79,30 | 79,50 | 78,75 | 78,91 | 0,27% | 2.659.789,00 |
| 16.01.2025 | 78,57 | 78,71 | 77,96 | 78,70 | 1,05% | 2.359.957,00 |
| 15.01.2025 | 78,50 | 78,50 | 77,34 | 77,88 | 0,69% | 2.748.072,00 |
| 14.01.2025 | 76,45 | 77,59 | 76,35 | 77,35 | 1,66% | 1.400.506,00 |