45,160€
-0,35%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 45,53 | 45,53 | 45,20 | 45,39 | 0,15% | - |
| 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 |
| 02.05.2025 | 59,30 | 59,52 | 59,12 | 59,52 | -1,98% | 18,00 |
| 28.04.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 4,19% | 20,00 |
| 24.04.2025 | 58,28 | 58,28 | 58,28 | 58,28 | -2,74% | 1,00 |
| 23.04.2025 | 59,12 | 59,92 | 59,12 | 59,92 | 7,42% | 11,00 |
| 22.04.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -4,97% | 38,00 |
| 15.04.2025 | 58,50 | 58,70 | 58,50 | 58,70 | 0,89% | 12,00 |
| 14.04.2025 | 58,18 | 58,18 | 58,18 | 58,18 | 4,12% | 43,00 |
| 11.04.2025 | 55,22 | 55,88 | 55,22 | 55,88 | -9,61% | 12,00 |
| 09.04.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 2,45% | 15,00 |
| 08.04.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 3,25% | 10,00 |
| 07.04.2025 | 55,70 | 58,44 | 55,26 | 58,44 | -0,34% | 647,00 |
| 04.04.2025 | 60,34 | 60,34 | 58,64 | 58,64 | -12,82% | 201,00 |
| 02.04.2025 | 67,72 | 67,72 | 67,26 | 67,26 | 0,63% | 57,00 |
| 01.04.2025 | 67,94 | 67,94 | 66,84 | 66,84 | 0,21% | 16,00 |
| 31.03.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -3,97% | 25,00 |
| 26.03.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,74% | 5,00 |
| 24.03.2025 | 70,10 | 70,10 | 69,98 | 69,98 | 1,77% | 11,00 |
| 20.03.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 1,12% | 6,00 |
| 18.03.2025 | 68,66 | 68,66 | 68,00 | 68,00 | -0,23% | 182,00 |
| 17.03.2025 | 68,32 | 68,32 | 68,16 | 68,16 | 1,10% | 2,00 |
| 14.03.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 0,00% | 73,00 |
| 13.03.2025 | 67,36 | 67,42 | 67,36 | 67,42 | 0,24% | 181,00 |
| 12.03.2025 | 67,26 | 67,26 | 67,26 | 67,26 | -0,68% | 15,00 |
| 11.03.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -1,94% | 25,00 |
| 10.03.2025 | 70,08 | 70,10 | 69,06 | 69,06 | -1,93% | 313,00 |
| 07.03.2025 | 70,32 | 70,42 | 70,30 | 70,42 | -1,62% | 22,00 |
| 06.03.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -2,35% | 27,00 |
| 05.03.2025 | 72,62 | 73,30 | 71,70 | 73,30 | 0,14% | 28,00 |
| 04.03.2025 | 74,46 | 74,46 | 73,20 | 73,20 | -5,21% | 68,00 |
| 27.02.2025 | 77,22 | 77,22 | 77,22 | 77,22 | 0,99% | 130,00 |
| 26.02.2025 | 76,46 | 76,46 | 76,46 | 76,46 | 1,49% | 21,00 |
| 25.02.2025 | 76,14 | 76,14 | 75,34 | 75,34 | -1,28% | 79,00 |
| 24.02.2025 | 77,06 | 77,06 | 76,32 | 76,32 | -1,45% | 10,00 |
| 21.02.2025 | 78,08 | 78,08 | 77,44 | 77,44 | -2,22% | 52,00 |
| 20.02.2025 | 78,62 | 79,20 | 78,60 | 79,20 | -0,20% | 220,00 |
| 19.02.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 4,75% | 91,00 |
| 18.02.2025 | 75,76 | 75,76 | 75,76 | 75,76 | -0,71% | 50,00 |
| 17.02.2025 | 76,22 | 76,30 | 76,22 | 76,30 | -1,75% | 199,00 |
| 14.02.2025 | 77,66 | 77,66 | 77,66 | 77,66 | 0,99% | 50,00 |
| 11.02.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,47% | 42,00 |
| 07.02.2025 | 77,66 | 79,98 | 72,00 | 76,54 | 0,63% | 423,00 |
| 06.02.2025 | 76,06 | 76,06 | 76,06 | 76,06 | -0,31% | 1,00 |
| 05.02.2025 | 77,46 | 77,46 | 76,30 | 76,30 | -1,37% | 2,00 |
| 03.02.2025 | 77,98 | 77,98 | 77,36 | 77,36 | -0,69% | 220,00 |
| 31.01.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -0,54% | 50,00 |
| 30.01.2025 | 78,08 | 78,44 | 78,08 | 78,32 | 1,71% | 803,00 |
| 29.01.2025 | 76,96 | 77,00 | 76,96 | 77,00 | -0,34% | 341,00 |
| 28.01.2025 | 76,34 | 77,26 | 76,34 | 77,26 | 3,10% | 43,00 |
| 27.01.2025 | 74,94 | 74,94 | 74,94 | 74,94 | -2,42% | 150,00 |
| 23.01.2025 | 77,50 | 77,50 | 76,80 | 76,80 | -1,64% | 13,00 |
| 22.01.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 3,20% | 50,00 |
| 20.01.2025 | 77,14 | 77,14 | 75,66 | 75,66 | -0,71% | 128,00 |
| 17.01.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 0,69% | 2,00 |
| 15.01.2025 | 75,68 | 75,68 | 75,68 | 75,68 | 1,69% | 130,00 |
| 14.01.2025 | 73,76 | 74,42 | 73,76 | 74,42 | 0,57% | 90,00 |
| 13.01.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,13% | 15,00 |
| 09.01.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,43% | 126,00 |
| 08.01.2025 | 74,18 | 74,42 | 73,80 | 74,42 | 0,38% | 37,00 |
| 07.01.2025 | 74,08 | 74,14 | 73,64 | 74,14 | 0,00% | 82,00 |
| 06.01.2025 | 74,14 | 74,14 | 74,14 | 74,14 | 1,59% | 1,00 |
| 02.01.2025 | 72,48 | 72,98 | 72,48 | 72,98 | 0,00% | 132,00 |
| 30.12.2024 | 71,60 | 72,98 | 71,60 | 72,98 | 0,47% | 17,00 |
| 27.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | 1,85% | 105,00 |
| 23.12.2024 | 71,98 | 71,98 | 71,20 | 71,32 | 0,22% | 11,00 |
| 20.12.2024 | 70,58 | 71,16 | 70,58 | 71,16 | 0,71% | 113,00 |
| 19.12.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -3,18% | 6,00 |
| 18.12.2024 | 72,98 | 72,98 | 72,98 | 72,98 | 1,36% | 45,00 |
| 17.12.2024 | 72,30 | 72,56 | 72,00 | 72,00 | -0,77% | 344,00 |
| 13.12.2024 | 72,56 | 72,56 | 72,56 | 72,56 | -2,53% | 25,00 |