51,010€
-2,43%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 52,06 | 52,15 | 51,83 | 51,84 | -0,84% | - |
| 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 | -0,85% | 10,00 |
| 01.06.2026 | 50,17 | 50,83 | 50,03 | 50,38 | -0,63% | - |
| 29.05.2026 | 50,87 | 50,97 | 50,01 | 50,70 | 0,00% | - |
| 28.05.2026 | 51,52 | 51,58 | 50,27 | 50,70 | -1,36% | - |
| 27.05.2026 | 51,58 | 51,80 | 51,40 | 51,40 | -0,19% | 487,00 |
| 26.05.2026 | 50,76 | 51,78 | 50,48 | 51,50 | 0,55% | - |
| 25.05.2026 | 50,70 | 51,26 | 50,70 | 51,22 | 1,11% | 163,00 |
| 22.05.2026 | 50,97 | 51,33 | 50,48 | 50,66 | 0,48% | - |
| 21.05.2026 | 50,71 | 50,90 | 49,86 | 50,42 | 0,72% | - |
| 20.05.2026 | 50,27 | 50,47 | 49,60 | 50,06 | -1,26% | - |
| 19.05.2026 | 50,63 | 51,14 | 50,24 | 50,70 | 1,75% | - |
| 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 | -0,94% | 35,00 |
| 14.05.2026 | 50,79 | 51,37 | 50,30 | 50,94 | 0,39% | - |
| 13.05.2026 | 51,48 | 51,68 | 50,72 | 50,74 | -0,35% | - |
| 12.05.2026 | 51,11 | 51,70 | 50,80 | 50,92 | -1,09% | - |
| 11.05.2026 | 51,31 | 52,15 | 51,16 | 51,48 | 0,39% | - |
| 08.05.2026 | 51,28 | 51,28 | 51,28 | 51,28 | -0,10% | 45,00 |
| 07.05.2026 | 51,50 | 51,74 | 50,96 | 51,33 | -1,63% | - |
| 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 | -4,48% | 85,00 |
| 29.04.2026 | 52,87 | 53,30 | 52,64 | 53,14 | 0,87% | - |
| 28.04.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 0,17% | 11,00 |
| 27.04.2026 | 52,06 | 53,04 | 51,62 | 52,59 | 0,98% | - |
| 24.04.2026 | 52,38 | 52,61 | 51,82 | 52,08 | -0,50% | - |
| 23.04.2026 | 52,18 | 52,34 | 52,18 | 52,34 | 0,91% | 12,00 |
| 22.04.2026 | 52,24 | 52,45 | 51,77 | 51,87 | -0,40% | - |
| 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 | -1,39% | 24,00 |
| 16.04.2026 | 50,43 | 51,13 | 50,25 | 51,09 | 2,61% | - |
| 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 | 0,83% | 50,00 |
| 13.04.2026 | 49,67 | 50,47 | 49,54 | 50,46 | 0,58% | - |
| 10.04.2026 | 51,49 | 51,62 | 49,81 | 50,17 | -1,34% | - |
| 09.04.2026 | 50,83 | 50,93 | 50,48 | 50,85 | 1,34% | - |
| 08.04.2026 | 49,88 | 50,69 | 49,57 | 50,18 | 1,01% | - |
| 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 | 0,51% | 75,00 |
| 01.04.2026 | 48,05 | 48,31 | 47,72 | 48,26 | 1,95% | - |
| 31.03.2026 | 47,50 | 47,50 | 47,33 | 47,33 | 0,32% | 452,00 |
| 30.03.2026 | 47,06 | 47,53 | 46,88 | 47,18 | 0,64% | - |
| 27.03.2026 | 47,70 | 47,73 | 46,83 | 46,88 | -0,89% | - |
| 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 | -1,11% | 7,00 |
| 18.03.2026 | 48,67 | 48,69 | 47,35 | 47,93 | -1,34% | - |
| 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 | -0,03% | 70,00 |
| 10.03.2026 | 48,60 | 48,72 | 47,86 | 48,32 | -0,30% | - |
| 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 | 0,49% | 170,00 |
| 03.03.2026 | 49,76 | 50,14 | 49,13 | 49,76 | 0,41% | - |
| 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 | 0,62% | 13,00 |
| 20.02.2026 | 49,35 | 49,85 | 48,88 | 49,34 | -0,09% | - |
| 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 | -0,11% | 265,00 |
| 16.02.2026 | 48,10 | 48,17 | 47,95 | 48,03 | -0,01% | - |
| 13.02.2026 | 47,17 | 48,20 | 47,00 | 48,03 | 3,18% | - |
| 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 | 9,46% | 658,00 |
| 03.02.2026 | 45,57 | 46,37 | 45,39 | 45,99 | 5,17% | - |
| 02.02.2026 | 44,07 | 44,07 | 43,73 | 43,73 | -1,40% | 250,00 |
| 30.01.2026 | 44,10 | 44,69 | 44,07 | 44,35 | 1,07% | - |
| 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 | -0,89% | 250,00 |
| 27.01.2026 | 46,30 | 46,31 | 44,42 | 44,98 | -2,21% | - |
| 26.01.2026 | 46,09 | 46,44 | 45,86 | 46,00 | 0,14% | - |
| 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 | 1,80% | 149,00 |
| 21.01.2026 | 44,98 | 46,08 | 44,66 | 46,00 | -0,05% | - |
| 20.01.2026 | 46,40 | 46,57 | 45,97 | 46,03 | -0,74% | - |
| 19.01.2026 | 46,39 | 46,39 | 46,37 | 46,37 | -1,76% | 33,00 |
| 16.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,65% | 422,00 |
| 15.01.2026 | 47,68 | 47,99 | 47,68 | 47,99 | 0,82% | 210,00 |
| 14.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,05% | 100,00 |
| 13.01.2026 | 47,58 | 47,97 | 47,10 | 47,11 | -0,12% | - |