55,140$
-1,36%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 55,35 | 55,35 | 54,81 | 55,17 | -1,31% | 27.283,00 |
| 01.04.2026 | 55,53 | 56,17 | 55,27 | 55,90 | 1,12% | 2.497.720,00 |
| 31.03.2026 | 54,50 | 55,91 | 54,20 | 55,28 | 3,10% | 2.268.682,00 |
| 30.03.2026 | 54,54 | 54,70 | 53,48 | 53,62 | -0,56% | 1.844.022,00 |
| 27.03.2026 | 54,60 | 54,60 | 53,81 | 53,92 | -1,62% | 1.804.411,00 |
| 26.03.2026 | 54,42 | 55,41 | 54,37 | 54,81 | 0,05% | 1.958.136,00 |
| 25.03.2026 | 55,83 | 55,83 | 53,86 | 54,78 | -0,22% | 2.009.937,00 |
| 24.03.2026 | 54,77 | 55,44 | 54,49 | 54,90 | -0,88% | 2.754.394,00 |
| 23.03.2026 | 56,27 | 56,78 | 55,32 | 55,39 | 0,31% | 2.649.616,00 |
| 20.03.2026 | 55,85 | 56,14 | 54,73 | 55,22 | -0,59% | 4.696.298,00 |
| 19.03.2026 | 54,42 | 55,87 | 54,05 | 55,55 | 1,29% | 4.084.876,00 |
| 18.03.2026 | 55,38 | 55,69 | 54,51 | 54,84 | -1,79% | 3.343.787,00 |
| 17.03.2026 | 54,13 | 56,36 | 53,57 | 55,84 | 3,87% | 4.910.977,00 |
| 16.03.2026 | 54,41 | 54,79 | 53,73 | 53,76 | -0,94% | 3.269.669,00 |
| 13.03.2026 | 54,51 | 55,41 | 54,01 | 54,27 | -1,13% | 2.678.135,00 |
| 12.03.2026 | 55,74 | 56,45 | 54,31 | 54,89 | -2,52% | 6.102.013,00 |
| 11.03.2026 | 55,76 | 56,55 | 55,31 | 56,31 | 0,88% | 3.074.708,00 |
| 10.03.2026 | 56,57 | 56,66 | 55,69 | 55,82 | -0,94% | 2.505.807,00 |
| 09.03.2026 | 56,43 | 56,92 | 55,41 | 56,35 | -1,81% | 4.666.052,00 |
| 06.03.2026 | 57,25 | 57,40 | 55,60 | 57,39 | -1,10% | 4.412.988,00 |
| 05.03.2026 | 57,50 | 58,22 | 57,01 | 58,03 | 0,05% | 4.120.582,00 |
| 04.03.2026 | 58,19 | 58,40 | 57,58 | 58,00 | -0,05% | 1.900.867,00 |
| 03.03.2026 | 57,62 | 58,49 | 56,82 | 58,03 | -0,94% | 2.580.963,00 |
| 02.03.2026 | 58,43 | 58,92 | 57,94 | 58,58 | -1,05% | 2.501.210,00 |
| 27.02.2026 | 59,12 | 59,72 | 58,35 | 59,20 | -1,00% | 4.962.708,00 |
| 26.02.2026 | 58,72 | 60,37 | 58,39 | 59,80 | 2,54% | 4.305.980,00 |
| 25.02.2026 | 57,82 | 58,66 | 57,21 | 58,32 | 1,11% | 2.983.296,00 |
| 24.02.2026 | 57,29 | 58,79 | 57,18 | 57,68 | 0,87% | 2.498.749,00 |
| 23.02.2026 | 58,10 | 58,53 | 56,49 | 57,18 | -1,89% | 3.530.573,00 |
| 20.02.2026 | 57,65 | 58,77 | 57,44 | 58,28 | 0,73% | 2.946.920,00 |
| 19.02.2026 | 57,98 | 58,46 | 57,48 | 57,86 | -0,81% | 2.361.226,00 |
| 18.02.2026 | 56,99 | 58,79 | 56,79 | 58,33 | 2,68% | 3.760.942,00 |
| 17.02.2026 | 57,00 | 57,65 | 56,28 | 56,81 | -0,16% | 4.195.154,00 |
| 13.02.2026 | 56,10 | 57,37 | 56,03 | 56,90 | 1,61% | 5.692.030,00 |
| 12.02.2026 | 59,00 | 59,67 | 54,97 | 56,00 | -4,62% | 12.572.709,00 |
| 11.02.2026 | 62,00 | 62,42 | 57,71 | 58,71 | -5,18% | 8.939.553,00 |
| 10.02.2026 | 60,80 | 61,96 | 60,58 | 61,92 | 2,01% | 3.182.199,00 |
| 09.02.2026 | 60,14 | 60,72 | 59,69 | 60,70 | 0,96% | 3.345.454,00 |
| 06.02.2026 | 61,00 | 61,00 | 58,44 | 60,12 | -0,13% | 6.733.570,00 |
| 05.02.2026 | 60,73 | 61,15 | 58,56 | 60,20 | 0,12% | 5.890.183,00 |
| 04.02.2026 | 54,50 | 61,15 | 54,50 | 60,13 | 10,63% | 12.979.227,00 |
| 03.02.2026 | 53,87 | 54,74 | 53,13 | 54,35 | 1,21% | 5.669.636,00 |
| 02.02.2026 | 52,75 | 53,90 | 52,75 | 53,70 | 1,69% | 3.170.066,00 |
| 30.01.2026 | 52,78 | 53,29 | 52,43 | 52,81 | -0,51% | 4.329.982,00 |
| 29.01.2026 | 53,35 | 53,71 | 52,53 | 53,08 | 0,53% | 2.670.629,00 |
| 28.01.2026 | 53,12 | 53,53 | 52,79 | 52,80 | -0,66% | 2.910.293,00 |
| 27.01.2026 | 54,65 | 54,65 | 53,08 | 53,15 | -2,92% | 4.674.498,00 |
| 26.01.2026 | 54,78 | 55,13 | 54,47 | 54,75 | 0,29% | 2.135.338,00 |
| 23.01.2026 | 54,60 | 54,80 | 53,93 | 54,59 | -0,24% | 3.540.818,00 |
| 22.01.2026 | 54,93 | 55,08 | 54,36 | 54,72 | 0,51% | 2.076.550,00 |
| 21.01.2026 | 53,23 | 54,94 | 52,74 | 54,44 | 3,30% | 4.564.575,00 |
| 20.01.2026 | 54,37 | 54,59 | 52,63 | 52,70 | -4,11% | 3.501.852,00 |
| 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% | 2.666.013,00 |
| 14.01.2026 | 54,70 | 55,77 | 54,70 | 55,76 | 1,98% | 2.828.261,00 |
| 13.01.2026 | 55,67 | 55,91 | 54,13 | 54,68 | -1,50% | 3.536.956,00 |
| 12.01.2026 | 54,87 | 55,64 | 54,66 | 55,51 | 0,93% | 2.348.131,00 |
| 09.01.2026 | 55,24 | 55,65 | 54,27 | 55,00 | -0,38% | 2.916.868,00 |
| 08.01.2026 | 53,88 | 55,89 | 53,88 | 55,21 | 1,98% | 3.740.436,00 |
| 07.01.2026 | 55,41 | 55,63 | 54,09 | 54,14 | -2,36% | 2.793.906,00 |
| 06.01.2026 | 53,48 | 55,56 | 53,41 | 55,45 | 3,05% | 5.328.045,00 |
| 05.01.2026 | 54,73 | 55,05 | 52,65 | 53,81 | -2,85% | 6.408.657,00 |
| 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% | 2.068.871,00 |
| 29.12.2025 | 55,58 | 56,18 | 55,47 | 56,15 | 0,83% | 2.452.254,00 |
| 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 | 55,77 | 55,91 | 55,29 | 55,64 | -0,07% | 1.612.663,00 |
| 22.12.2025 | 55,00 | 55,77 | 54,78 | 55,68 | 1,40% | 2.599.607,00 |
| 19.12.2025 | 54,49 | 55,01 | 54,44 | 54,91 | 0,44% | 12.085.492,00 |
| 18.12.2025 | 55,44 | 55,67 | 54,48 | 54,67 | -1,03% | 3.477.167,00 |
| 17.12.2025 | 54,53 | 55,73 | 54,47 | 55,24 | 1,06% | 3.801.585,00 |
| 16.12.2025 | 55,55 | 55,67 | 54,57 | 54,66 | -1,25% | 2.821.823,00 |
| 15.12.2025 | 55,30 | 55,48 | 54,76 | 55,35 | 0,76% | 3.388.541,00 |
| 12.12.2025 | 55,69 | 55,75 | 54,69 | 54,93 | -0,96% | 3.049.417,00 |
| 11.12.2025 | 54,70 | 55,53 | 54,64 | 55,46 | 1,20% | 2.410.402,00 |
| 10.12.2025 | 53,72 | 55,04 | 53,66 | 54,80 | 2,11% | 2.106.492,00 |
| 09.12.2025 | 54,06 | 54,38 | 53,62 | 53,67 | -0,85% | 2.119.394,00 |
| 08.12.2025 | 53,61 | 54,15 | 53,38 | 54,13 | 0,71% | 3.674.257,00 |
| 05.12.2025 | 53,24 | 54,09 | 53,13 | 53,75 | 0,69% | 2.461.547,00 |
| 04.12.2025 | 53,26 | 53,82 | 53,10 | 53,38 | -0,13% | 2.570.386,00 |
| 03.12.2025 | 53,25 | 53,60 | 53,05 | 53,45 | 0,58% | 2.063.632,00 |
| 02.12.2025 | 52,77 | 53,36 | 52,57 | 53,14 | 0,70% | 1.911.961,00 |
| 01.12.2025 | 53,06 | 53,52 | 52,74 | 52,77 | -1,33% | 2.493.108,00 |
| 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 | 52,86 | 53,15 | 52,45 | 52,46 | -0,68% | 4.210.535,00 |
| 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% | 3.644.550,00 |
| 19.11.2025 | 50,34 | 50,99 | 50,09 | 50,42 | 0,08% | 2.716.914,00 |
| 18.11.2025 | 50,31 | 50,81 | 50,10 | 50,38 | -0,28% | 2.638.349,00 |
| 17.11.2025 | 51,49 | 51,83 | 50,44 | 50,52 | -2,07% | 4.358.517,00 |
| 14.11.2025 | 51,48 | 51,97 | 51,47 | 51,59 | -0,71% | 4.473.435,00 |
| 13.11.2025 | 52,05 | 52,66 | 51,87 | 51,96 | -0,13% | 3.905.539,00 |
| 12.11.2025 | 51,85 | 52,53 | 51,80 | 52,03 | 0,29% | 2.894.383,00 |
| 11.11.2025 | 51,33 | 51,91 | 51,10 | 51,88 | 1,07% | 2.213.710,00 |
| 10.11.2025 | 51,35 | 51,58 | 50,87 | 51,33 | 0,20% | 2.547.860,00 |
| 07.11.2025 | 50,89 | 51,54 | 49,99 | 51,23 | 0,29% | 3.262.904,00 |