74,073$
0,67%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 73,57 | 74,49 | 73,21 | 74,44 | 1,17% | 2.555.315,00 |
| 30.05.2024 | 73,35 | 73,84 | 73,06 | 73,58 | 0,73% | 1.415.918,00 |
| 29.05.2024 | 73,83 | 73,95 | 72,93 | 73,05 | -2,03% | 1.084.609,00 |
| 28.05.2024 | 75,80 | 75,85 | 74,37 | 74,56 | -1,75% | 1.423.315,00 |
| 24.05.2024 | 75,88 | 76,08 | 75,45 | 75,89 | 0,41% | 1.189.979,00 |
| 23.05.2024 | 77,09 | 77,10 | 75,52 | 75,58 | -1,93% | 1.224.168,00 |
| 22.05.2024 | 77,13 | 77,38 | 76,79 | 77,07 | -0,04% | 1.117.762,00 |
| 21.05.2024 | 76,93 | 77,15 | 76,57 | 77,10 | -0,05% | 1.813.419,00 |
| 20.05.2024 | 77,21 | 77,67 | 77,02 | 77,14 | -0,03% | 1.267.257,00 |
| 17.05.2024 | 77,67 | 77,67 | 77,04 | 77,16 | -0,22% | 1.044.993,00 |
| 16.05.2024 | 77,71 | 77,86 | 77,07 | 77,33 | -0,59% | 907.853,00 |
| 15.05.2024 | 77,94 | 78,32 | 77,61 | 77,79 | 0,41% | 1.222.034,00 |
| 14.05.2024 | 76,98 | 77,75 | 76,67 | 77,47 | 0,83% | 1.223.739,00 |
| 13.05.2024 | 77,12 | 77,53 | 76,79 | 76,83 | -0,07% | 966.163,00 |
| 10.05.2024 | 77,92 | 78,10 | 76,82 | 76,88 | -0,77% | 1.516.302,00 |
| 09.05.2024 | 76,60 | 77,58 | 76,47 | 77,48 | 1,24% | 1.074.568,00 |
| 08.05.2024 | 76,72 | 76,96 | 76,30 | 76,53 | -0,66% | 1.391.454,00 |
| 07.05.2024 | 77,43 | 77,50 | 76,98 | 77,04 | 0,08% | 1.499.994,00 |
| 06.05.2024 | 76,51 | 77,06 | 76,40 | 76,98 | 1,18% | 2.015.979,00 |
| 03.05.2024 | 76,47 | 76,68 | 75,62 | 76,08 | -0,03% | 2.306.506,00 |
| 02.05.2024 | 75,83 | 76,47 | 75,45 | 76,10 | 0,87% | 1.726.951,00 |
| 01.05.2024 | 75,54 | 76,28 | 75,14 | 75,44 | 0,23% | 2.026.786,00 |
| 30.04.2024 | 77,01 | 77,11 | 75,22 | 75,27 | -2,25% | 2.356.265,00 |
| 29.04.2024 | 75,95 | 77,11 | 75,95 | 77,00 | 1,36% | 2.079.850,00 |
| 26.04.2024 | 76,02 | 76,46 | 75,58 | 75,97 | -0,31% | 1.918.843,00 |
| 25.04.2024 | 75,80 | 76,33 | 74,79 | 76,21 | 0,21% | 2.373.738,00 |
| 24.04.2024 | 74,65 | 78,57 | 72,52 | 76,05 | -5,76% | 6.373.843,00 |
| 23.04.2024 | 80,83 | 81,16 | 80,42 | 80,70 | 0,42% | 1.691.896,00 |
| 22.04.2024 | 79,82 | 81,06 | 79,76 | 80,36 | 1,09% | 1.507.101,00 |
| 19.04.2024 | 80,19 | 80,53 | 79,31 | 79,49 | -0,86% | 2.440.494,00 |
| 18.04.2024 | 80,50 | 81,16 | 80,05 | 80,18 | -0,02% | 1.518.493,00 |
| 17.04.2024 | 80,71 | 80,95 | 79,67 | 80,20 | -1,04% | 1.866.035,00 |
| 16.04.2024 | 81,60 | 81,60 | 80,79 | 81,04 | -0,69% | 1.012.461,00 |
| 15.04.2024 | 83,24 | 83,66 | 81,26 | 81,60 | -0,98% | 1.553.390,00 |
| 12.04.2024 | 82,72 | 82,98 | 81,95 | 82,41 | -1,29% | 1.292.207,00 |
| 11.04.2024 | 83,13 | 84,03 | 82,86 | 83,49 | 0,31% | 1.166.217,00 |
| 10.04.2024 | 83,00 | 83,97 | 82,70 | 83,23 | -1,14% | 1.455.296,00 |
| 09.04.2024 | 84,51 | 84,69 | 83,70 | 84,19 | -0,04% | 1.280.693,00 |
| 08.04.2024 | 84,59 | 84,96 | 83,98 | 84,22 | -0,06% | 1.225.334,00 |
| 05.04.2024 | 84,05 | 84,57 | 83,75 | 84,27 | 0,60% | 1.251.788,00 |
| 04.04.2024 | 85,47 | 85,79 | 83,32 | 83,77 | -1,14% | 1.098.858,00 |
| 03.04.2024 | 84,61 | 85,71 | 84,54 | 84,74 | -0,09% | 1.468.925,00 |
| 02.04.2024 | 84,81 | 85,25 | 84,32 | 84,82 | 0,24% | 1.416.100,00 |
| 01.04.2024 | 85,93 | 85,93 | 84,45 | 84,62 | -1,63% | 2.189.494,00 |
| 28.03.2024 | 85,82 | 86,21 | 85,66 | 86,02 | 0,00% | 1.244.365,00 |
| 27.03.2024 | 85,37 | 86,13 | 85,30 | 86,02 | 1,33% | 1.224.149,00 |
| 26.03.2024 | 84,62 | 85,53 | 83,89 | 84,89 | 0,54% | 1.688.944,00 |
| 25.03.2024 | 85,45 | 85,83 | 84,39 | 84,43 | -1,44% | 1.620.588,00 |
| 22.03.2024 | 87,00 | 87,10 | 85,56 | 85,66 | -0,63% | 1.784.167,00 |
| 21.03.2024 | 86,14 | 86,60 | 85,51 | 86,20 | 0,37% | 3.720.120,00 |
| 20.03.2024 | 85,28 | 86,09 | 85,28 | 85,88 | 0,61% | 1.599.064,00 |
| 19.03.2024 | 85,28 | 85,72 | 85,01 | 85,36 | 0,16% | 2.082.337,00 |
| 18.03.2024 | 85,76 | 85,99 | 85,17 | 85,22 | -0,15% | 1.104.375,00 |
| 15.03.2024 | 84,80 | 85,73 | 84,18 | 85,35 | -0,50% | 2.159.040,00 |
| 14.03.2024 | 86,16 | 86,49 | 85,02 | 85,78 | 0,37% | 1.461.972,00 |
| 13.03.2024 | 86,23 | 86,75 | 85,10 | 85,46 | -0,86% | 1.371.372,00 |
| 12.03.2024 | 85,00 | 86,40 | 84,47 | 86,20 | 1,57% | 1.588.118,00 |
| 11.03.2024 | 84,71 | 84,96 | 84,08 | 84,87 | -0,21% | 1.023.166,00 |
| 08.03.2024 | 85,09 | 85,70 | 84,63 | 85,05 | 0,05% | 824.176,00 |
| 07.03.2024 | 84,85 | 85,28 | 84,49 | 85,01 | 0,93% | 1.085.732,00 |
| 06.03.2024 | 84,46 | 85,40 | 84,13 | 84,23 | 0,11% | 1.302.722,00 |
| 05.03.2024 | 84,57 | 84,91 | 83,70 | 84,14 | -0,77% | 1.112.642,00 |
| 04.03.2024 | 85,50 | 85,68 | 84,76 | 84,79 | -0,99% | 1.619.531,00 |
| 01.03.2024 | 85,03 | 85,86 | 84,81 | 85,64 | 0,60% | 1.155.785,00 |
| 29.02.2024 | 86,38 | 86,38 | 84,72 | 85,13 | -1,34% | 3.601.805,00 |
| 28.02.2024 | 85,70 | 86,61 | 85,56 | 86,29 | 0,20% | 1.127.160,00 |
| 27.02.2024 | 86,30 | 86,34 | 85,57 | 86,12 | 0,12% | 776.673,00 |
| 26.02.2024 | 86,00 | 86,20 | 85,57 | 86,02 | -0,10% | 913.604,00 |
| 23.02.2024 | 85,91 | 86,44 | 85,72 | 86,11 | 0,49% | 763.130,00 |
| 22.02.2024 | 84,95 | 85,94 | 84,21 | 85,69 | 1,52% | 948.092,00 |
| 21.02.2024 | 83,81 | 84,41 | 83,27 | 84,41 | 0,80% | 1.679.826,00 |
| 20.02.2024 | 83,69 | 84,06 | 83,29 | 83,74 | -0,69% | 1.338.780,00 |
| 16.02.2024 | 84,76 | 85,34 | 84,28 | 84,32 | -0,34% | 1.267.662,00 |
| 15.02.2024 | 83,83 | 84,70 | 83,78 | 84,61 | 1,23% | 1.437.285,00 |
| 14.02.2024 | 83,03 | 83,68 | 82,37 | 83,58 | 1,28% | 1.246.415,00 |
| 13.02.2024 | 82,09 | 82,65 | 81,78 | 82,52 | -0,75% | 1.418.571,00 |
| 12.02.2024 | 82,65 | 83,46 | 82,51 | 83,14 | 0,53% | 1.179.909,00 |
| 09.02.2024 | 82,19 | 82,73 | 81,87 | 82,70 | 0,56% | 1.223.856,00 |
| 08.02.2024 | 82,56 | 82,56 | 81,64 | 82,24 | -0,11% | 1.431.983,00 |
| 07.02.2024 | 81,88 | 83,10 | 81,83 | 82,33 | 0,96% | 2.591.251,00 |
| 06.02.2024 | 82,47 | 82,47 | 81,11 | 81,55 | -0,89% | 2.242.246,00 |
| 05.02.2024 | 82,36 | 82,73 | 81,62 | 82,28 | -0,89% | 2.674.117,00 |
| 02.02.2024 | 82,36 | 83,46 | 81,44 | 83,02 | 0,96% | 3.193.911,00 |
| 01.02.2024 | 78,71 | 82,36 | 78,01 | 82,23 | 5,18% | 4.103.501,00 |
| 31.01.2024 | 79,31 | 82,17 | 76,87 | 78,18 | 4,66% | 4.545.099,00 |
| 30.01.2024 | 74,39 | 74,77 | 74,07 | 74,70 | 0,01% | 2.742.489,00 |
| 29.01.2024 | 73,64 | 74,74 | 73,53 | 74,69 | 0,97% | 1.169.363,00 |
| 26.01.2024 | 74,58 | 74,70 | 73,74 | 73,97 | -0,43% | 1.319.555,00 |
| 25.01.2024 | 74,34 | 74,59 | 73,79 | 74,29 | 0,75% | 1.158.446,00 |
| 24.01.2024 | 75,72 | 75,81 | 73,71 | 73,74 | -0,78% | 2.237.010,00 |
| 23.01.2024 | 74,00 | 74,46 | 73,38 | 74,32 | 0,83% | 1.832.563,00 |
| 22.01.2024 | 72,66 | 73,80 | 72,60 | 73,71 | 1,99% | 1.870.708,00 |
| 19.01.2024 | 71,88 | 72,40 | 71,09 | 72,27 | 0,96% | 1.285.728,00 |
| 18.01.2024 | 71,12 | 71,69 | 70,82 | 71,58 | 0,96% | 1.018.007,00 |
| 17.01.2024 | 70,64 | 71,34 | 70,50 | 70,90 | -0,66% | 1.579.132,00 |
| 16.01.2024 | 71,51 | 71,90 | 70,73 | 71,37 | -0,71% | 1.026.825,00 |
| 12.01.2024 | 72,29 | 72,65 | 71,46 | 71,88 | 0,20% | 871.741,00 |
| 11.01.2024 | 71,85 | 72,05 | 71,16 | 71,74 | -0,11% | 1.320.069,00 |
| 10.01.2024 | 71,89 | 72,18 | 71,50 | 71,82 | -0,07% | 1.114.193,00 |
| 09.01.2024 | 71,67 | 72,12 | 71,32 | 71,87 | -0,35% | 988.912,00 |