52,870€
-0,17%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 52,85 | 52,95 | 52,84 | 52,86 | -0,19% | - |
| 06.08.2026 | 52,82 | 53,30 | 52,78 | 52,96 | -0,34% | - |
| 05.08.2026 | 52,26 | 53,16 | 52,20 | 53,14 | 1,57% | - |
| 04.08.2026 | 51,40 | 52,32 | 51,34 | 52,32 | 1,16% | - |
| 03.08.2026 | 51,26 | 51,98 | 51,22 | 51,72 | 0,62% | - |
| 31.07.2026 | 50,74 | 51,42 | 50,16 | 51,40 | 0,98% | 6,00 |
| 30.07.2026 | 51,82 | 52,00 | 50,02 | 50,90 | -1,51% | - |
| 29.07.2026 | 55,76 | 56,08 | 50,88 | 51,68 | -8,08% | 6,00 |
| 28.07.2026 | 54,74 | 56,58 | 54,74 | 56,22 | 1,96% | - |
| 27.07.2026 | 54,70 | 55,26 | 54,66 | 55,14 | 0,73% | - |
| 24.07.2026 | 52,88 | 54,78 | 52,82 | 54,74 | 2,62% | 34,00 |
| 23.07.2026 | 52,30 | 53,48 | 52,10 | 53,34 | 0,72% | - |
| 22.07.2026 | 52,72 | 53,04 | 52,56 | 52,96 | -0,53% | - |
| 21.07.2026 | 53,24 | 53,72 | 53,12 | 53,24 | -0,37% | - |
| 20.07.2026 | 53,60 | 54,02 | 53,38 | 53,44 | -0,74% | - |
| 17.07.2026 | 53,72 | 54,68 | 53,60 | 53,84 | -1,28% | - |
| 16.07.2026 | 52,44 | 54,54 | 52,20 | 54,54 | 3,26% | - |
| 15.07.2026 | 52,76 | 53,54 | 52,56 | 52,82 | -0,56% | - |
| 14.07.2026 | 54,36 | 54,36 | 52,84 | 53,12 | -2,78% | - |
| 13.07.2026 | 53,78 | 54,70 | 53,78 | 54,64 | 0,18% | - |
| 10.07.2026 | 53,48 | 54,66 | 53,42 | 54,54 | 2,40% | - |
| 09.07.2026 | 53,30 | 53,72 | 53,26 | 53,26 | -0,26% | - |
| 08.07.2026 | 54,24 | 54,28 | 53,30 | 53,40 | -2,45% | - |
| 07.07.2026 | 55,04 | 55,90 | 54,72 | 54,74 | -1,51% | 70,00 |
| 06.07.2026 | 54,58 | 56,14 | 54,30 | 55,58 | 1,83% | - |
| 03.07.2026 | 54,52 | 54,60 | 54,42 | 54,58 | -0,15% | - |
| 02.07.2026 | 53,92 | 54,68 | 53,64 | 54,66 | 1,00% | - |
| 01.07.2026 | 53,04 | 54,70 | 53,02 | 54,12 | 1,12% | - |
| 30.06.2026 | 52,96 | 53,60 | 52,82 | 53,52 | 0,87% | - |
| 29.06.2026 | 54,08 | 54,28 | 52,66 | 53,06 | -1,70% | - |
| 26.06.2026 | 53,52 | 53,98 | 53,30 | 53,98 | -0,26% | - |
| 25.06.2026 | 53,06 | 54,28 | 53,04 | 54,12 | 1,77% | - |
| 24.06.2026 | 52,84 | 53,58 | 52,58 | 53,18 | 0,49% | - |
| 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% | - |