53,250€
0,62%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 53,23 | 53,43 | 53,17 | 53,35 | 0,81% | - |
| 23.06.2026 | 53,12 | 53,42 | 52,82 | 52,92 | -2,07% | - |
| 22.06.2026 | 52,68 | 54,20 | 52,68 | 54,04 | 2,46% | - |
| 19.06.2026 | 52,76 | 52,86 | 52,70 | 52,74 | -0,86% | - |
| 18.06.2026 | 52,76 | 53,20 | 52,66 | 53,20 | 0,68% | - |
| 17.06.2026 | 52,62 | 54,12 | 52,56 | 52,84 | -0,08% | 220,00 |
| 16.06.2026 | 51,62 | 52,88 | 51,52 | 52,88 | 1,89% | 5,00 |
| 15.06.2026 | 52,04 | 52,28 | 51,52 | 51,90 | -0,42% | - |
| 12.06.2026 | 51,46 | 52,38 | 51,28 | 52,12 | 0,81% | - |
| 11.06.2026 | 51,90 | 52,16 | 51,08 | 51,70 | -0,69% | - |
| 10.06.2026 | 53,76 | 54,38 | 52,06 | 52,06 | -3,98% | 60,00 |
| 09.06.2026 | 52,78 | 54,22 | 52,68 | 54,22 | 2,22% | - |
| 08.06.2026 | 52,70 | 53,20 | 52,34 | 53,04 | -0,08% | - |
| 05.06.2026 | 52,28 | 53,18 | 52,22 | 53,08 | 0,57% | - |
| 04.06.2026 | 51,58 | 52,94 | 50,54 | 52,78 | 1,27% | 7.700,00 |
| 03.06.2026 | 51,36 | 52,60 | 51,18 | 52,12 | 1,05% | - |
| 02.06.2026 | 49,94 | 51,58 | 49,93 | 51,58 | 2,46% | - |
| 01.06.2026 | 49,85 | 50,76 | 49,75 | 50,34 | 0,86% | - |
| 29.05.2026 | 50,50 | 50,82 | 49,81 | 49,91 | -1,98% | - |
| 28.05.2026 | 51,16 | 51,22 | 50,22 | 50,92 | -1,01% | - |
| 27.05.2026 | 51,44 | 51,86 | 51,26 | 51,44 | -0,58% | - |
| 26.05.2026 | 50,42 | 51,80 | 50,32 | 51,74 | 1,97% | - |
| 25.05.2026 | 50,92 | 50,92 | 50,70 | 50,74 | -0,43% | - |
| 22.05.2026 | 50,60 | 51,14 | 50,50 | 50,96 | 0,28% | - |
| 21.05.2026 | 50,42 | 51,12 | 50,14 | 50,82 | 0,43% | - |
| 20.05.2026 | 50,04 | 50,60 | 49,87 | 50,60 | 0,92% | - |
| 19.05.2026 | 50,18 | 50,92 | 50,14 | 50,14 | -0,83% | - |
| 18.05.2026 | 49,82 | 50,92 | 49,73 | 50,56 | 0,08% | - |
| 15.05.2026 | 49,93 | 51,04 | 49,73 | 50,52 | 0,72% | - |
| 14.05.2026 | 50,40 | 51,18 | 50,02 | 50,16 | -0,99% | - |
| 13.05.2026 | 51,06 | 51,48 | 50,46 | 50,66 | -0,78% | - |
| 12.05.2026 | 50,82 | 51,20 | 50,68 | 51,06 | 0,04% | - |
| 11.05.2026 | 50,98 | 51,82 | 50,88 | 51,04 | -0,35% | - |
| 08.05.2026 | 51,64 | 51,78 | 51,18 | 51,22 | -1,12% | - |
| 07.05.2026 | 51,06 | 51,92 | 50,94 | 51,80 | 0,47% | - |
| 06.05.2026 | 51,46 | 52,10 | 51,02 | 51,56 | -0,46% | - |
| 05.05.2026 | 51,14 | 52,12 | 51,10 | 51,80 | 1,13% | - |
| 04.05.2026 | 50,02 | 51,98 | 49,90 | 51,22 | 0,71% | - |
| 30.04.2026 | 52,44 | 52,72 | 49,65 | 50,86 | -3,75% | - |
| 29.04.2026 | 52,48 | 53,22 | 52,38 | 52,84 | 0,15% | - |
| 28.04.2026 | 52,54 | 53,00 | 52,36 | 52,76 | -0,04% | - |
| 27.04.2026 | 51,68 | 52,90 | 51,46 | 52,78 | 1,46% | - |
| 24.04.2026 | 51,98 | 52,24 | 51,80 | 52,02 | -0,46% | - |
| 23.04.2026 | 51,40 | 52,40 | 51,38 | 52,26 | 0,73% | - |
| 22.04.2026 | 51,82 | 52,28 | 51,56 | 51,88 | -0,31% | - |
| 21.04.2026 | 51,48 | 52,28 | 51,46 | 52,04 | 0,70% | - |
| 20.04.2026 | 50,86 | 51,68 | 50,82 | 51,68 | 0,58% | - |
| 17.04.2026 | 50,32 | 51,76 | 50,14 | 51,38 | 1,66% | - |
| 16.04.2026 | 49,99 | 50,98 | 49,98 | 50,54 | 0,44% | - |
| 15.04.2026 | 50,24 | 50,40 | 49,75 | 50,32 | -0,63% | - |
| 14.04.2026 | 50,46 | 50,94 | 50,40 | 50,64 | -0,47% | - |
| 13.04.2026 | 49,20 | 50,88 | 49,20 | 50,88 | 2,52% | - |
| 10.04.2026 | 51,12 | 51,24 | 49,63 | 49,63 | -3,71% | - |
| 09.04.2026 | 50,42 | 51,72 | 50,32 | 51,54 | 1,50% | - |
| 08.04.2026 | 49,52 | 50,78 | 49,44 | 50,78 | 3,48% | - |
| 07.04.2026 | 48,77 | 49,21 | 48,45 | 49,07 | 1,05% | - |
| 02.04.2026 | 47,45 | 48,56 | 47,41 | 48,56 | 0,75% | - |
| 01.04.2026 | 47,58 | 48,32 | 47,43 | 48,20 | 0,90% | - |
| 31.03.2026 | 46,75 | 47,89 | 46,70 | 47,77 | 2,18% | - |
| 30.03.2026 | 46,62 | 47,18 | 46,60 | 46,75 | 0,24% | - |
| 27.03.2026 | 47,47 | 47,47 | 46,63 | 46,64 | -1,73% | - |
| 26.03.2026 | 47,37 | 47,89 | 46,60 | 47,46 | -0,11% | - |
| 25.03.2026 | 47,29 | 47,85 | 46,62 | 47,51 | 0,34% | 600,00 |
| 24.03.2026 | 47,46 | 47,71 | 46,91 | 47,35 | -0,40% | - |
| 23.03.2026 | 47,20 | 48,73 | 47,03 | 47,54 | -0,34% | - |
| 20.03.2026 | 47,74 | 48,30 | 47,44 | 47,70 | -0,19% | - |
| 19.03.2026 | 47,56 | 48,13 | 46,96 | 47,79 | 0,23% | - |
| 18.03.2026 | 48,39 | 48,47 | 47,33 | 47,68 | -1,18% | - |
| 17.03.2026 | 46,38 | 48,76 | 46,35 | 48,25 | 3,65% | - |
| 16.03.2026 | 47,58 | 47,61 | 46,47 | 46,55 | -1,69% | 98,00 |
| 13.03.2026 | 47,40 | 48,10 | 47,21 | 47,35 | -0,44% | - |
| 12.03.2026 | 48,31 | 48,72 | 47,12 | 47,56 | -1,92% | - |
| 11.03.2026 | 47,79 | 48,78 | 47,73 | 48,49 | 1,08% | - |
| 10.03.2026 | 48,28 | 48,51 | 47,93 | 47,97 | -0,64% | - |
| 09.03.2026 | 48,57 | 49,02 | 47,82 | 48,28 | -1,95% | - |
| 06.03.2026 | 49,69 | 49,77 | 48,10 | 49,24 | -1,32% | - |
| 05.03.2026 | 49,47 | 50,04 | 49,27 | 49,90 | 0,20% | - |
| 04.03.2026 | 49,34 | 49,94 | 49,31 | 49,80 | -0,18% | - |
| 03.03.2026 | 49,44 | 50,24 | 49,17 | 49,89 | -0,42% | - |
| 02.03.2026 | 49,51 | 50,22 | 49,39 | 50,10 | -0,08% | - |
| 27.02.2026 | 50,10 | 50,46 | 49,54 | 50,14 | -1,03% | - |
| 26.02.2026 | 48,90 | 51,04 | 48,90 | 50,66 | 2,43% | - |
| 25.02.2026 | 48,53 | 49,58 | 48,50 | 49,46 | 1,04% | - |
| 24.02.2026 | 48,27 | 49,74 | 48,17 | 48,95 | 0,95% | - |
| 23.02.2026 | 48,61 | 49,37 | 47,91 | 48,49 | -1,64% | - |
| 20.02.2026 | 48,98 | 49,64 | 48,70 | 49,30 | 0,47% | - |
| 19.02.2026 | 49,18 | 49,50 | 48,89 | 49,07 | -0,83% | - |
| 18.02.2026 | 47,69 | 49,77 | 47,31 | 49,48 | 3,51% | - |
| 17.02.2026 | 47,50 | 48,38 | 47,49 | 47,80 | 0,23% | - |
| 16.02.2026 | 47,66 | 47,84 | 47,62 | 47,69 | -0,44% | - |
| 13.02.2026 | 46,74 | 48,21 | 46,69 | 47,90 | 2,22% | - |
| 12.02.2026 | 49,26 | 49,78 | 46,33 | 46,86 | -5,06% | - |
| 11.02.2026 | 51,66 | 52,28 | 48,96 | 49,36 | -4,86% | - |
| 10.02.2026 | 50,58 | 51,96 | 50,56 | 51,88 | 2,29% | - |
| 09.02.2026 | 50,44 | 50,76 | 50,02 | 50,72 | -0,08% | - |
| 06.02.2026 | 50,62 | 51,34 | 49,43 | 50,76 | 0,00% | - |
| 05.02.2026 | 50,66 | 51,30 | 50,10 | 50,76 | 9,16% | - |
| 04.02.2026 | 45,64 | 46,50 | 45,59 | 46,50 | 1,20% | 250,00 |
| 03.02.2026 | 45,26 | 46,29 | 44,98 | 45,95 | 1,01% | - |
| 02.02.2026 | 43,32 | 45,61 | 43,27 | 45,49 | 2,16% | - |