41,650€
-1,58%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,01 | 42,01 | 41,54 | 41,73 | -1,39% | 934,00 |
| 14.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,57% | 55,00 |
| 13.10.2025 | 41,52 | 42,08 | 41,52 | 42,08 | -1,48% | 51,00 |
| 10.10.2025 | 42,97 | 42,97 | 42,71 | 42,71 | -0,02% | 95,00 |
| 09.10.2025 | 42,70 | 42,72 | 42,70 | 42,72 | 0,64% | 48,00 |
| 08.10.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -0,16% | 75,00 |
| 07.10.2025 | 42,69 | 43,07 | 42,52 | 42,52 | -1,94% | 71,00 |
| 06.10.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 0,65% | 1,00 |
| 03.10.2025 | 42,91 | 43,08 | 42,91 | 43,08 | 1,65% | 4.389,00 |
| 02.10.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -0,28% | 5,00 |
| 01.10.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 3,06% | 40,00 |
| 30.09.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 0,10% | 230,00 |
| 29.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 32,00 |
| 26.09.2025 | 40,57 | 41,00 | 40,50 | 41,00 | 1,06% | 231,00 |
| 25.09.2025 | 40,68 | 40,68 | 40,57 | 40,57 | -0,73% | 180,00 |
| 24.09.2025 | 40,94 | 41,59 | 40,87 | 40,87 | -1,52% | 273,00 |
| 23.09.2025 | 41,25 | 41,50 | 40,36 | 41,50 | 1,49% | 1.035,00 |
| 22.09.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -0,87% | 10,00 |
| 17.09.2025 | 41,27 | 41,27 | 41,25 | 41,25 | 1,10% | 718,00 |
| 16.09.2025 | 40,91 | 40,91 | 40,80 | 40,80 | -1,31% | 815,00 |
| 15.09.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -2,73% | 90,00 |
| 12.09.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 1,00% | 25,00 |
| 11.09.2025 | 41,25 | 42,08 | 41,25 | 42,08 | 2,28% | 469,00 |
| 10.09.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 1,11% | 25,00 |
| 09.09.2025 | 40,57 | 40,69 | 40,07 | 40,69 | 0,97% | 394,00 |
| 08.09.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,74% | 180,00 |
| 05.09.2025 | 41,03 | 41,03 | 40,60 | 40,60 | 0,05% | 772,00 |
| 04.09.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 1,45% | 1,00 |
| 03.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,05% | 7,00 |
| 02.09.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -1,50% | 50,00 |
| 01.09.2025 | 40,56 | 40,63 | 40,56 | 40,63 | -0,90% | 50,00 |
| 28.08.2025 | 40,99 | 41,00 | 40,99 | 41,00 | -2,29% | 143,00 |
| 26.08.2025 | 41,37 | 41,96 | 41,37 | 41,96 | -0,43% | 141,00 |
| 25.08.2025 | 42,32 | 42,32 | 42,14 | 42,14 | 2,83% | 15,00 |
| 22.08.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,68% | 15,00 |
| 21.08.2025 | 40,85 | 41,26 | 40,45 | 41,26 | 0,76% | 785,00 |
| 20.08.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,17% | 19,00 |
| 18.08.2025 | 40,87 | 41,02 | 40,87 | 41,02 | -0,34% | 152,00 |
| 15.08.2025 | 41,22 | 41,26 | 41,02 | 41,16 | -0,56% | 156,00 |
| 14.08.2025 | 41,39 | 41,39 | 41,39 | 41,39 | 1,22% | 400,00 |
| 13.08.2025 | 40,42 | 40,89 | 40,42 | 40,89 | 1,06% | 79,00 |
| 12.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,76% | 5,00 |
| 08.08.2025 | 40,77 | 40,77 | 40,77 | 40,77 | -0,56% | 150,00 |
| 07.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | 18,00 |
| 06.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,59% | 67,00 |
| 05.08.2025 | 40,97 | 41,56 | 40,97 | 41,56 | 1,76% | 31,00 |
| 04.08.2025 | 40,08 | 40,84 | 39,93 | 40,84 | 1,21% | 722,00 |
| 01.08.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -8,38% | 25,00 |
| 31.07.2025 | 44,04 | 44,04 | 44,04 | 44,04 | -0,41% | 23,00 |
| 30.07.2025 | 43,92 | 45,51 | 43,26 | 44,22 | -0,32% | 1.847,00 |
| 29.07.2025 | 44,77 | 44,77 | 44,36 | 44,36 | -0,09% | 73,00 |
| 28.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,93% | 10,00 |
| 25.07.2025 | 43,16 | 43,56 | 43,16 | 43,56 | 2,98% | 29,00 |
| 24.07.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -2,85% | 22,00 |
| 23.07.2025 | 43,96 | 43,96 | 43,54 | 43,54 | 0,51% | 88,00 |
| 22.07.2025 | 42,75 | 43,32 | 42,75 | 43,32 | 0,32% | 74,00 |
| 21.07.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,39% | 47,00 |
| 18.07.2025 | 43,54 | 43,54 | 43,35 | 43,35 | 0,53% | 21,00 |
| 17.07.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -0,74% | 100,00 |
| 16.07.2025 | 44,26 | 44,26 | 42,82 | 43,44 | -2,10% | 303,00 |
| 15.07.2025 | 44,49 | 44,57 | 44,37 | 44,37 | -0,31% | 164,00 |
| 14.07.2025 | 44,54 | 44,54 | 44,51 | 44,51 | -0,13% | 95,00 |
| 11.07.2025 | 44,78 | 44,78 | 44,57 | 44,57 | -1,96% | 250,00 |
| 10.07.2025 | 45,58 | 45,58 | 45,31 | 45,46 | 1,27% | 100,00 |
| 09.07.2025 | 44,98 | 44,98 | 44,89 | 44,89 | 0,04% | 242,00 |
| 08.07.2025 | 44,87 | 44,87 | 44,87 | 44,87 | -1,15% | 115,00 |
| 07.07.2025 | 44,70 | 45,39 | 44,70 | 45,39 | 1,82% | 80,00 |
| 04.07.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -2,09% | 100,00 |
| 03.07.2025 | 45,56 | 45,56 | 45,25 | 45,53 | 1,43% | 689,00 |
| 02.07.2025 | 45,51 | 45,54 | 44,89 | 44,89 | -0,95% | 1.539,00 |
| 01.07.2025 | 44,49 | 45,80 | 43,69 | 45,32 | 2,39% | 1.474,00 |
| 30.06.2025 | 45,56 | 45,56 | 42,94 | 44,26 | -27,30% | 3.227,00 |
| 27.06.2025 | 60,88 | 60,88 | 60,88 | 60,88 | 2,32% | 20,00 |
| 26.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,59% | 150,00 |
| 25.06.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -1,05% | 30,00 |
| 24.06.2025 | 61,54 | 61,54 | 61,10 | 61,10 | 1,16% | 33,00 |
| 23.06.2025 | 60,50 | 61,06 | 60,40 | 60,40 | -0,53% | 82,00 |
| 20.06.2025 | 59,96 | 60,72 | 59,70 | 60,72 | 0,60% | 210,00 |
| 19.06.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -0,79% | 80,00 |
| 17.06.2025 | 60,34 | 60,84 | 60,34 | 60,84 | 0,10% | 27,00 |
| 16.06.2025 | 59,80 | 60,78 | 59,80 | 60,78 | -0,52% | 47,00 |
| 13.06.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,16% | 60,00 |
| 12.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,84% | 70,00 |
| 11.06.2025 | 63,04 | 63,04 | 62,76 | 62,78 | -2,64% | 200,00 |
| 09.06.2025 | 64,36 | 64,48 | 64,36 | 64,48 | 1,10% | 2,00 |
| 06.06.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 1,85% | 24,00 |
| 05.06.2025 | 63,20 | 63,20 | 62,62 | 62,62 | 3,30% | 21,00 |
| 02.06.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -4,02% | 100,00 |
| 29.05.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -1,07% | 50,00 |
| 28.05.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 3,70% | 32,00 |
| 23.05.2025 | 62,40 | 62,40 | 61,56 | 61,56 | -0,65% | 11,00 |
| 22.05.2025 | 61,62 | 61,96 | 61,62 | 61,96 | -0,23% | 184,00 |
| 21.05.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -4,31% | 5,00 |
| 20.05.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,62% | 31,00 |
| 15.05.2025 | 65,02 | 65,02 | 64,50 | 64,50 | -1,32% | 2,00 |
| 14.05.2025 | 65,20 | 65,36 | 65,20 | 65,36 | -1,09% | 40,00 |
| 12.05.2025 | 64,90 | 66,08 | 64,90 | 66,08 | 8,43% | 138,00 |
| 08.05.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 3,11% | 75,00 |
| 07.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,17% | 10,00 |
| 05.05.2025 | 58,84 | 59,88 | 58,84 | 59,80 | 0,47% | 80,00 |