47,890€
0,46%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,14 | 48,18 | 47,54 | 47,63 | -0,82% | - |
| 17.09.2026 | 48,52 | 48,82 | 47,72 | 48,03 | 0,74% | - |
| 15.09.2026 | 47,76 | 47,76 | 47,67 | 47,67 | 1,12% | 2,00 |
| 11.09.2026 | 46,91 | 47,14 | 46,91 | 47,14 | -1,11% | 210,00 |
| 10.09.2026 | 47,72 | 47,72 | 47,15 | 47,67 | -3,29% | 627,00 |
| 07.09.2026 | 49,29 | 49,29 | 49,29 | 49,29 | 0,28% | 1,00 |
| 04.09.2026 | 49,15 | 49,15 | 49,15 | 49,15 | 1,03% | 100,00 |
| 02.09.2026 | 48,65 | 48,65 | 48,65 | 48,65 | -5,28% | 2,00 |
| 28.08.2026 | 51,40 | 51,40 | 51,36 | 51,36 | -0,66% | 118,00 |
| 26.08.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -0,19% | 100,00 |
| 25.08.2026 | 52,00 | 52,00 | 51,80 | 51,80 | 0,15% | 238,00 |
| 24.08.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -2,49% | 1,00 |
| 17.08.2026 | 53,00 | 53,04 | 53,00 | 53,04 | -0,86% | 41,00 |
| 13.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,60% | 25,00 |
| 11.08.2026 | 53,18 | 53,18 | 53,18 | 53,18 | 0,23% | 35,00 |
| 10.08.2026 | 53,06 | 53,06 | 53,06 | 53,06 | 0,11% | 25,00 |
| 05.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,18% | 1,00 |
| 04.08.2026 | 52,38 | 52,38 | 52,38 | 52,38 | 1,35% | 15,00 |
| 03.08.2026 | 52,06 | 52,06 | 51,68 | 51,68 | -0,19% | 82,00 |
| 30.07.2026 | 51,78 | 51,78 | 51,78 | 51,78 | -0,15% | 62,00 |
| 29.07.2026 | 55,96 | 55,96 | 51,86 | 51,86 | -5,47% | 16,00 |
| 27.07.2026 | 54,84 | 54,86 | 54,84 | 54,86 | 3,67% | 64,00 |
| 23.07.2026 | 52,92 | 52,92 | 52,92 | 52,92 | -1,27% | 1,00 |
| 21.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -1,69% | 46,00 |
| 17.07.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 0,44% | 167,00 |
| 13.07.2026 | 53,88 | 54,28 | 53,88 | 54,28 | 1,80% | 15,00 |
| 09.07.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -3,20% | 50,00 |
| 08.07.2026 | 55,08 | 55,08 | 55,08 | 55,08 | 0,11% | 1,00 |
| 07.07.2026 | 55,02 | 55,02 | 55,02 | 55,02 | -1,47% | 1,00 |
| 06.07.2026 | 55,54 | 55,84 | 55,54 | 55,84 | 2,68% | 21,00 |
| 01.07.2026 | 53,14 | 54,38 | 53,14 | 54,38 | 0,67% | 58,00 |
| 29.06.2026 | 54,88 | 54,88 | 54,02 | 54,02 | 0,82% | 11,00 |
| 26.06.2026 | 53,58 | 53,58 | 53,58 | 53,58 | 1,32% | 256,00 |
| 24.06.2026 | 52,80 | 52,88 | 52,80 | 52,88 | -1,38% | 160,00 |
| 23.06.2026 | 53,62 | 53,62 | 53,62 | 53,62 | 0,98% | 1,00 |
| 18.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,80% | 29,00 |
| 16.06.2026 | 52,62 | 52,68 | 52,62 | 52,68 | 0,38% | 103,00 |
| 15.06.2026 | 52,12 | 52,48 | 51,82 | 52,48 | 1,90% | 497,00 |
| 11.06.2026 | 51,98 | 51,98 | 51,50 | 51,50 | -4,66% | 242,00 |
| 10.06.2026 | 54,02 | 54,02 | 54,02 | 54,02 | -0,11% | 32,00 |
| 09.06.2026 | 53,48 | 54,08 | 53,48 | 54,08 | 2,08% | 150,00 |
| 05.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 2,87% | 1,00 |
| 04.06.2026 | 51,46 | 51,50 | 50,50 | 51,50 | -1,49% | 419,00 |
| 03.06.2026 | 52,00 | 52,28 | 52,00 | 52,28 | 4,66% | 60,00 |
| 02.06.2026 | 49,95 | 49,95 | 49,95 | 49,95 | -2,82% | 10,00 |
| 27.05.2026 | 51,58 | 51,80 | 51,40 | 51,40 | 0,35% | 487,00 |
| 25.05.2026 | 50,70 | 51,26 | 50,70 | 51,22 | 2,79% | 163,00 |
| 18.05.2026 | 49,83 | 49,83 | 49,83 | 49,83 | -1,25% | 5,00 |
| 15.05.2026 | 50,46 | 50,46 | 50,46 | 50,46 | -1,60% | 35,00 |
| 08.05.2026 | 51,28 | 51,28 | 51,28 | 51,28 | -1,72% | 45,00 |
| 06.05.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 0,46% | 12,00 |
| 05.05.2026 | 51,16 | 51,94 | 51,16 | 51,94 | 0,93% | 2,00 |
| 04.05.2026 | 50,78 | 51,70 | 50,78 | 51,46 | 1,38% | 143,00 |
| 30.04.2026 | 52,70 | 52,70 | 50,76 | 50,76 | -3,64% | 85,00 |
| 28.04.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 0,65% | 11,00 |
| 23.04.2026 | 52,18 | 52,34 | 52,18 | 52,34 | 0,50% | 12,00 |
| 21.04.2026 | 52,34 | 52,34 | 52,00 | 52,08 | 0,74% | 58,00 |
| 20.04.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 2,62% | 85,00 |
| 17.04.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 1,18% | 24,00 |
| 15.04.2026 | 49,79 | 49,79 | 49,79 | 49,79 | -2,14% | 32,00 |
| 14.04.2026 | 50,78 | 50,88 | 50,78 | 50,88 | 2,42% | 50,00 |
| 07.04.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 2,43% | 1,00 |
| 02.04.2026 | 47,51 | 48,50 | 47,51 | 48,50 | 2,47% | 75,00 |
| 31.03.2026 | 47,50 | 47,50 | 47,33 | 47,33 | 0,06% | 452,00 |
| 26.03.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,11% | 211,00 |
| 25.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -0,65% | 15,00 |
| 24.03.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -2,24% | 13,00 |
| 23.03.2026 | 47,61 | 48,65 | 47,61 | 48,65 | 2,23% | 13,00 |
| 20.03.2026 | 48,07 | 48,07 | 47,59 | 47,59 | 0,40% | 270,00 |
| 19.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,43% | 7,00 |
| 17.03.2026 | 46,33 | 48,58 | 46,33 | 48,58 | 3,36% | 106,00 |
| 16.03.2026 | 47,16 | 47,36 | 47,00 | 47,00 | -0,89% | 271,00 |
| 13.03.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -1,48% | 51,00 |
| 12.03.2026 | 48,32 | 48,32 | 48,13 | 48,13 | -0,35% | 25,00 |
| 11.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -0,33% | 70,00 |
| 09.03.2026 | 48,78 | 48,78 | 48,46 | 48,46 | -0,51% | 51,00 |
| 06.03.2026 | 48,71 | 48,71 | 48,71 | 48,71 | -3,16% | 500,00 |
| 05.03.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,60% | 1,00 |
| 04.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,91% | 170,00 |
| 02.03.2026 | 49,40 | 49,55 | 49,40 | 49,55 | -2,50% | 197,00 |
| 27.02.2026 | 50,82 | 50,82 | 50,82 | 50,82 | -0,20% | 20,00 |
| 26.02.2026 | 51,00 | 51,00 | 50,92 | 50,92 | 3,10% | 80,00 |
| 25.02.2026 | 49,39 | 49,39 | 49,39 | 49,39 | 2,41% | 1,00 |
| 24.02.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -2,84% | 1,00 |
| 23.02.2026 | 49,39 | 49,64 | 49,39 | 49,64 | 0,53% | 13,00 |
| 19.02.2026 | 49,60 | 49,60 | 48,97 | 49,38 | 4,93% | 1.133,00 |
| 18.02.2026 | 47,36 | 47,36 | 47,06 | 47,06 | -1,90% | 801,00 |
| 17.02.2026 | 48,22 | 48,22 | 47,97 | 47,97 | 3,05% | 265,00 |
| 12.02.2026 | 46,55 | 46,55 | 46,55 | 46,55 | -11,16% | 13,00 |
| 11.02.2026 | 51,66 | 52,40 | 51,66 | 52,40 | 1,16% | 227,00 |
| 10.02.2026 | 50,60 | 51,88 | 50,60 | 51,80 | 2,45% | 247,00 |
| 09.02.2026 | 50,74 | 50,74 | 50,32 | 50,56 | 1,32% | 16,00 |
| 06.02.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,58% | 3,00 |
| 05.02.2026 | 51,38 | 51,38 | 50,70 | 50,70 | 0,72% | 126,00 |
| 04.02.2026 | 45,63 | 50,60 | 45,63 | 50,34 | 15,12% | 658,00 |
| 02.02.2026 | 44,07 | 44,07 | 43,73 | 43,73 | -0,34% | 250,00 |
| 29.01.2026 | 43,88 | 43,88 | 43,88 | 43,88 | -1,57% | 125,00 |
| 28.01.2026 | 44,16 | 44,58 | 44,16 | 44,58 | -2,94% | 250,00 |
| 23.01.2026 | 46,98 | 46,98 | 45,93 | 45,93 | -1,92% | 484,00 |
| 22.01.2026 | 46,42 | 46,83 | 46,42 | 46,83 | 0,99% | 149,00 |