67,615$
-8,99%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 75,00 | 76,27 | 74,82 | 76,09 | 1,08% | 2.128.207,00 |
| 10.01.2025 | 75,91 | 75,99 | 74,78 | 75,28 | -1,92% | 2.433.140,00 |
| 08.01.2025 | 76,44 | 77,07 | 75,53 | 76,75 | 0,13% | 2.291.956,00 |
| 07.01.2025 | 76,73 | 77,16 | 76,21 | 76,65 | 0,17% | 2.444.120,00 |
| 06.01.2025 | 76,15 | 76,92 | 75,90 | 76,52 | 0,82% | 2.782.274,00 |
| 03.01.2025 | 74,47 | 75,99 | 74,35 | 75,90 | 2,00% | 1.726.001,00 |
| 02.01.2025 | 75,54 | 75,69 | 74,28 | 74,41 | -0,79% | 1.851.608,00 |
| 31.12.2024 | 75,32 | 75,85 | 74,82 | 75,00 | -0,05% | 1.227.969,00 |
| 30.12.2024 | 74,71 | 75,24 | 74,05 | 75,04 | -0,81% | 1.701.677,00 |
| 27.12.2024 | 75,50 | 76,13 | 75,20 | 75,65 | -0,20% | 2.350.118,00 |
| 26.12.2024 | 74,87 | 75,90 | 74,53 | 75,80 | 1,07% | 1.968.737,00 |
| 24.12.2024 | 74,43 | 75,12 | 74,25 | 75,00 | 0,73% | 654.960,00 |
| 23.12.2024 | 74,04 | 74,79 | 73,58 | 74,46 | 0,01% | 2.996.528,00 |
| 20.12.2024 | 72,91 | 74,54 | 72,91 | 74,45 | 1,65% | 8.665.731,00 |
| 19.12.2024 | 73,83 | 74,44 | 72,73 | 73,24 | -0,57% | 2.916.264,00 |
| 18.12.2024 | 75,86 | 76,20 | 73,63 | 73,66 | -2,73% | 3.759.579,00 |
| 17.12.2024 | 76,44 | 77,23 | 75,49 | 75,73 | -1,46% | 2.959.053,00 |
| 16.12.2024 | 77,34 | 77,34 | 76,48 | 76,85 | -0,01% | 2.034.152,00 |
| 13.12.2024 | 76,80 | 76,96 | 76,06 | 76,86 | 0,04% | 1.976.361,00 |
| 12.12.2024 | 78,39 | 78,53 | 76,54 | 76,83 | -1,85% | 2.221.545,00 |
| 11.12.2024 | 78,78 | 78,89 | 77,90 | 78,28 | -0,05% | 1.371.977,00 |
| 10.12.2024 | 78,26 | 78,86 | 77,15 | 78,32 | -0,17% | 1.391.848,00 |
| 09.12.2024 | 78,61 | 79,28 | 78,39 | 78,45 | -0,56% | 2.436.248,00 |
| 06.12.2024 | 79,48 | 79,73 | 78,53 | 78,89 | -0,32% | 2.957.986,00 |
| 05.12.2024 | 78,84 | 79,20 | 78,59 | 79,14 | 0,39% | 1.728.729,00 |
| 04.12.2024 | 78,25 | 79,08 | 78,25 | 78,83 | 0,33% | 1.246.394,00 |
| 03.12.2024 | 78,45 | 78,96 | 77,74 | 78,57 | -0,49% | 2.061.022,00 |
| 02.12.2024 | 79,28 | 79,42 | 78,34 | 78,96 | -0,47% | 1.945.714,00 |
| 29.11.2024 | 79,55 | 79,80 | 79,23 | 79,33 | -0,09% | 1.234.827,00 |
| 27.11.2024 | 79,11 | 79,75 | 78,98 | 79,40 | 0,56% | 1.754.270,00 |
| 26.11.2024 | 79,32 | 79,42 | 78,48 | 78,96 | -0,90% | 2.564.481,00 |
| 25.11.2024 | 79,00 | 80,16 | 78,61 | 79,68 | 1,61% | 3.561.408,00 |
| 22.11.2024 | 77,09 | 78,59 | 76,98 | 78,42 | 1,91% | 3.209.299,00 |
| 21.11.2024 | 75,92 | 77,03 | 75,56 | 76,95 | 1,58% | 473.238,00 |
| 20.11.2024 | 74,78 | 75,77 | 74,58 | 75,75 | 1,68% | 3.280.200,00 |
| 19.11.2024 | 73,88 | 74,77 | 73,81 | 74,50 | -0,15% | 2.288.484,00 |
| 18.11.2024 | 74,44 | 74,89 | 74,14 | 74,61 | -0,28% | 2.277.607,00 |
| 15.11.2024 | 75,29 | 75,57 | 74,56 | 74,82 | -1,04% | 3.452.457,00 |
| 14.11.2024 | 75,95 | 76,57 | 75,60 | 75,61 | -0,76% | 3.067.573,00 |
| 13.11.2024 | 74,91 | 76,66 | 74,84 | 76,19 | 1,52% | 2.662.779,00 |
| 12.11.2024 | 76,20 | 76,52 | 74,67 | 75,05 | -1,46% | 2.421.818,00 |
| 11.11.2024 | 75,43 | 76,71 | 75,42 | 76,16 | 1,28% | 3.318.155,00 |
| 08.11.2024 | 73,87 | 75,30 | 73,77 | 75,20 | 1,61% | 3.757.172,00 |
| 07.11.2024 | 74,15 | 74,42 | 73,30 | 74,01 | -0,38% | 3.697.649,00 |