54,320$
1,15%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 53,71 | 54,74 | 53,13 | 54,35 | 1,21% | 5.667.844,00 |
| 02.02.2026 | 52,93 | 53,90 | 52,75 | 53,70 | 1,69% | 3.169.221,00 |
| 30.01.2026 | 52,78 | 53,29 | 52,43 | 52,81 | -0,51% | 4.329.982,00 |
| 29.01.2026 | 53,33 | 53,71 | 52,53 | 53,08 | 0,53% | 2.670.123,00 |
| 28.01.2026 | 53,12 | 53,53 | 52,79 | 52,80 | -0,66% | 2.910.293,00 |
| 27.01.2026 | 54,46 | 54,65 | 53,08 | 53,15 | -2,92% | 4.668.633,00 |
| 26.01.2026 | 55,05 | 55,13 | 54,47 | 54,75 | 0,29% | 2.131.819,00 |
| 23.01.2026 | 54,60 | 54,80 | 53,93 | 54,59 | -0,24% | 3.540.818,00 |
| 22.01.2026 | 54,62 | 55,08 | 54,36 | 54,72 | 0,51% | 2.076.225,00 |
| 21.01.2026 | 52,97 | 54,94 | 52,74 | 54,44 | 3,30% | 4.561.141,00 |
| 20.01.2026 | 54,37 | 54,59 | 52,63 | 52,70 | -4,11% | 3.495.761,00 |
| 16.01.2026 | 54,78 | 55,19 | 54,35 | 54,96 | -0,99% | 3.207.910,00 |
| 15.01.2026 | 55,98 | 56,03 | 55,32 | 55,51 | -0,45% | 2.661.212,00 |
| 14.01.2026 | 54,78 | 55,77 | 54,70 | 55,76 | 1,98% | 2.827.840,00 |
| 13.01.2026 | 55,74 | 55,91 | 54,13 | 54,68 | -1,50% | 3.532.595,00 |
| 12.01.2026 | 54,86 | 55,64 | 54,66 | 55,51 | 0,93% | 2.345.907,00 |
| 09.01.2026 | 55,24 | 55,65 | 54,27 | 55,00 | -0,38% | 2.916.868,00 |
| 08.01.2026 | 54,02 | 55,89 | 53,88 | 55,21 | 1,98% | 3.738.545,00 |
| 07.01.2026 | 54,86 | 55,63 | 54,09 | 54,14 | -2,36% | 2.790.375,00 |
| 06.01.2026 | 53,55 | 55,56 | 53,41 | 55,45 | 3,05% | 5.326.372,00 |
| 05.01.2026 | 54,73 | 55,05 | 52,65 | 53,81 | -2,85% | 6.408.428,00 |
| 02.01.2026 | 55,41 | 55,70 | 55,00 | 55,39 | 0,33% | 2.691.267,00 |
| 31.12.2025 | 55,94 | 56,12 | 55,18 | 55,21 | -1,30% | 1.612.545,00 |
| 30.12.2025 | 56,08 | 56,19 | 55,89 | 55,94 | -0,37% | 2.053.377,00 |
| 29.12.2025 | 55,59 | 56,18 | 55,47 | 56,15 | 0,83% | 2.428.797,00 |
| 26.12.2025 | 55,40 | 55,74 | 55,39 | 55,69 | 0,41% | 1.380.192,00 |
| 24.12.2025 | 55,50 | 55,74 | 55,44 | 55,46 | -0,32% | 972.566,00 |
| 23.12.2025 | 55,67 | 55,91 | 55,29 | 55,64 | -0,07% | 1.612.563,00 |
| 22.12.2025 | 54,99 | 55,77 | 54,78 | 55,68 | 1,40% | 2.596.285,00 |
| 19.12.2025 | 54,49 | 55,01 | 54,44 | 54,91 | 0,44% | 12.085.492,00 |
| 18.12.2025 | 55,28 | 55,67 | 54,48 | 54,67 | -1,03% | 3.476.997,00 |
| 17.12.2025 | 54,58 | 55,73 | 54,47 | 55,24 | 1,06% | 3.799.809,00 |
| 16.12.2025 | 55,39 | 55,67 | 54,57 | 54,66 | -1,25% | 2.821.764,00 |
| 15.12.2025 | 55,33 | 55,48 | 54,76 | 55,35 | 0,76% | 3.361.322,00 |
| 12.12.2025 | 55,69 | 55,75 | 54,69 | 54,93 | -0,96% | 3.049.417,00 |
| 11.12.2025 | 54,78 | 55,53 | 54,64 | 55,46 | 1,20% | 2.410.366,00 |
| 10.12.2025 | 53,84 | 55,04 | 53,66 | 54,80 | 2,11% | 2.082.295,00 |
| 09.12.2025 | 54,03 | 54,38 | 53,62 | 53,67 | -0,85% | 2.106.536,00 |
| 08.12.2025 | 53,60 | 54,15 | 53,38 | 54,13 | 0,71% | 3.626.891,00 |
| 05.12.2025 | 53,24 | 54,09 | 53,13 | 53,75 | 0,69% | 2.461.547,00 |
| 04.12.2025 | 53,27 | 53,82 | 53,10 | 53,38 | -0,13% | 2.569.880,00 |
| 03.12.2025 | 53,10 | 53,60 | 53,05 | 53,45 | 0,58% | 2.063.477,00 |
| 02.12.2025 | 52,97 | 53,36 | 52,57 | 53,14 | 0,70% | 1.911.344,00 |
| 01.12.2025 | 53,10 | 53,52 | 52,74 | 52,77 | -1,33% | 2.433.753,00 |
| 28.11.2025 | 53,24 | 53,54 | 53,01 | 53,48 | 0,47% | 1.317.176,00 |
| 26.11.2025 | 53,11 | 53,55 | 53,00 | 53,23 | -0,09% | 2.171.944,00 |
| 25.11.2025 | 53,14 | 53,53 | 52,70 | 53,28 | 1,56% | 3.143.658,00 |
| 24.11.2025 | 52,94 | 53,15 | 52,45 | 52,46 | -0,68% | 3.994.304,00 |
| 21.11.2025 | 50,99 | 53,33 | 50,92 | 52,82 | 3,89% | 4.152.330,00 |
| 20.11.2025 | 50,91 | 51,66 | 50,37 | 50,84 | 0,83% | 3.644.528,00 |
| 19.11.2025 | 50,34 | 50,99 | 50,09 | 50,42 | 0,08% | 2.716.914,00 |
| 18.11.2025 | 50,27 | 50,81 | 50,10 | 50,38 | -0,28% | 2.636.013,00 |
| 17.11.2025 | 51,65 | 51,83 | 50,44 | 50,52 | -2,07% | 4.246.104,00 |
| 14.11.2025 | 51,48 | 51,97 | 51,47 | 51,59 | -0,71% | 4.473.435,00 |
| 13.11.2025 | 51,94 | 52,66 | 51,87 | 51,96 | -0,13% | 3.904.451,00 |
| 12.11.2025 | 51,80 | 52,53 | 51,80 | 52,03 | 0,29% | 2.892.631,00 |
| 11.11.2025 | 51,33 | 51,91 | 51,10 | 51,88 | 1,07% | 2.212.074,00 |
| 10.11.2025 | 51,45 | 51,58 | 50,87 | 51,33 | 0,20% | 2.524.041,00 |
| 07.11.2025 | 50,89 | 51,54 | 49,99 | 51,23 | 0,29% | 3.262.904,00 |
| 06.11.2025 | 50,64 | 51,36 | 50,52 | 51,08 | 1,69% | 3.639.666,00 |
| 05.11.2025 | 50,28 | 50,94 | 50,06 | 50,23 | -0,22% | 2.850.346,00 |
| 04.11.2025 | 49,89 | 50,39 | 49,63 | 50,34 | 0,48% | 2.564.198,00 |
| 03.11.2025 | 50,16 | 50,16 | 49,03 | 50,10 | -0,48% | 3.365.692,00 |
| 31.10.2025 | 50,86 | 50,97 | 49,95 | 50,34 | -1,78% | 3.578.922,00 |
| 30.10.2025 | 50,44 | 52,83 | 50,24 | 51,25 | 1,81% | 4.905.306,00 |
| 29.10.2025 | 54,92 | 55,93 | 49,77 | 50,34 | 2,40% | 9.340.268,00 |
| 28.10.2025 | 49,50 | 49,58 | 48,98 | 49,16 | -0,63% | 4.204.135,00 |
| 27.10.2025 | 49,75 | 49,95 | 49,26 | 49,47 | 0,00% | 2.140.837,00 |
| 24.10.2025 | 49,98 | 50,05 | 49,16 | 49,47 | -0,30% | 1.679.561,00 |
| 23.10.2025 | 49,23 | 49,75 | 48,88 | 49,62 | 1,10% | 1.466.185,00 |
| 22.10.2025 | 49,62 | 49,94 | 49,00 | 49,08 | -1,41% | 1.961.609,00 |
| 21.10.2025 | 49,13 | 50,16 | 49,11 | 49,78 | 1,01% | 1.499.347,00 |
| 20.10.2025 | 48,97 | 49,50 | 48,77 | 49,28 | 1,27% | 1.504.184,00 |
| 17.10.2025 | 48,39 | 48,86 | 48,29 | 48,66 | -0,06% | 1.796.960,00 |
| 16.10.2025 | 48,63 | 48,94 | 48,28 | 48,69 | 0,41% | 1.808.641,00 |
| 15.10.2025 | 48,51 | 49,55 | 48,10 | 48,49 | -1,10% | 3.533.457,00 |
| 14.10.2025 | 47,98 | 49,31 | 47,95 | 49,03 | 0,93% | 1.366.791,00 |
| 13.10.2025 | 48,33 | 48,86 | 48,03 | 48,58 | 1,63% | 1.868.603,00 |
| 10.10.2025 | 49,51 | 49,64 | 47,71 | 47,80 | -3,04% | 2.453.390,00 |
| 09.10.2025 | 49,99 | 50,02 | 49,16 | 49,30 | -1,08% | 1.958.021,00 |
| 08.10.2025 | 49,70 | 50,15 | 49,32 | 49,84 | 0,46% | 1.827.978,00 |
| 07.10.2025 | 50,22 | 50,29 | 49,31 | 49,61 | -0,84% | 1.823.815,00 |
| 06.10.2025 | 50,62 | 50,84 | 50,02 | 50,03 | -0,77% | 2.621.833,00 |
| 03.10.2025 | 49,78 | 50,71 | 49,78 | 50,42 | 1,29% | 398.148,00 |
| 02.10.2025 | 50,38 | 50,79 | 49,55 | 49,78 | -0,60% | 3.002.044,00 |
| 01.10.2025 | 48,85 | 50,22 | 48,69 | 50,08 | 2,22% | 4.213.230,00 |
| 30.09.2025 | 48,73 | 49,01 | 48,18 | 48,99 | 0,16% | 3.198.663,00 |
| 29.09.2025 | 48,74 | 49,26 | 48,55 | 48,91 | 0,78% | 3.306.831,00 |
| 26.09.2025 | 48,00 | 48,56 | 47,77 | 48,53 | 1,80% | 2.141.195,00 |
| 25.09.2025 | 47,86 | 47,94 | 47,31 | 47,67 | -1,02% | 3.418.529,00 |
| 24.09.2025 | 48,60 | 48,81 | 47,67 | 48,16 | -0,58% | 2.802.313,00 |
| 23.09.2025 | 48,47 | 49,26 | 48,11 | 48,44 | 0,25% | 2.938.877,00 |
| 22.09.2025 | 48,01 | 48,56 | 47,88 | 48,32 | -0,64% | 2.728.465,00 |
| 19.09.2025 | 49,06 | 49,06 | 48,12 | 48,63 | -0,41% | 9.949.870,00 |
| 18.09.2025 | 48,38 | 49,39 | 48,32 | 48,83 | 1,67% | 2.872.132,00 |
| 17.09.2025 | 48,79 | 49,75 | 47,85 | 48,03 | -1,48% | 4.795.923,00 |
| 16.09.2025 | 48,55 | 49,01 | 48,07 | 48,75 | 0,39% | 2.966.428,00 |
| 15.09.2025 | 49,04 | 49,11 | 48,48 | 48,56 | -0,55% | 3.455.224,00 |
| 12.09.2025 | 49,31 | 49,41 | 48,78 | 48,83 | -1,49% | 4.988.352,00 |
| 11.09.2025 | 47,94 | 49,75 | 47,70 | 49,57 | 3,81% | 6.155.300,00 |