74,920€
0,16%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 75,43 | 76,02 | 75,16 | 75,27 | 0,15% | - |
| 17.04.2024 | 76,55 | 76,70 | 74,87 | 75,16 | -1,42% | - |
| 16.04.2024 | 76,93 | 77,36 | 75,98 | 76,24 | -0,59% | - |
| 15.04.2024 | 77,72 | 78,38 | 76,50 | 76,69 | -0,94% | - |
| 12.04.2024 | 78,22 | 78,62 | 77,05 | 77,42 | -0,13% | - |
| 11.04.2024 | 76,60 | 78,25 | 76,60 | 77,52 | 0,09% | - |
| 10.04.2024 | 76,72 | 77,98 | 76,72 | 77,45 | -0,05% | - |
| 09.04.2024 | 76,68 | 77,95 | 76,68 | 77,49 | -0,08% | - |
| 08.04.2024 | 77,95 | 78,24 | 77,50 | 77,55 | 1,32% | - |
| 05.04.2024 | 76,54 | 78,01 | 76,54 | 76,54 | -0,98% | - |
| 04.04.2024 | 78,42 | 78,83 | 76,94 | 77,30 | -1,13% | - |
| 03.04.2024 | 78,76 | 79,16 | 77,63 | 78,18 | -0,62% | - |
| 02.04.2024 | 78,83 | 79,06 | 78,26 | 78,67 | 11,70% | - |
| 28.03.2024 | 79,65 | 79,99 | 70,42 | 70,43 | 0,43% | - |
| 27.03.2024 | 77,74 | 79,51 | 70,13 | 70,13 | 0,23% | - |
| 26.03.2024 | 78,09 | 78,93 | 69,97 | 69,97 | 0,46% | - |
| 25.03.2024 | 79,26 | 79,38 | 69,62 | 69,65 | -11,98% | - |
| 22.03.2024 | 79,78 | 81,27 | 70,21 | 79,13 | 10,41% | - |
| 21.03.2024 | 78,87 | 82,03 | 71,67 | 71,67 | 1,65% | - |
| 20.03.2024 | 77,58 | 79,02 | 70,51 | 70,51 | 0,67% | - |
| 19.03.2024 | 78,61 | 78,84 | 70,04 | 70,04 | 0,07% | - |
| 18.03.2024 | 78,54 | 79,00 | 69,68 | 69,99 | 0,65% | 600,00 |
| 15.03.2024 | 78,95 | 79,09 | 69,53 | 69,54 | -0,54% | - |
| 14.03.2024 | 77,34 | 79,10 | 69,87 | 69,92 | -10,58% | - |
| 13.03.2024 | 79,10 | 79,17 | 69,14 | 78,19 | 8,34% | - |
| 12.03.2024 | 78,06 | 79,06 | 72,17 | 72,17 | 4,14% | - |
| 11.03.2024 | 77,85 | 77,86 | 69,30 | 69,30 | -10,75% | - |
| 08.03.2024 | 77,82 | 78,13 | 77,41 | 77,65 | 0,04% | - |
| 07.03.2024 | 77,23 | 78,20 | 77,23 | 77,62 | 0,36% | - |
| 06.03.2024 | 76,66 | 78,17 | 76,66 | 77,34 | -0,19% | - |
| 05.03.2024 | 78,16 | 78,18 | 77,09 | 77,49 | -0,73% | - |
| 04.03.2024 | 79,04 | 79,13 | 78,06 | 78,06 | -1,25% | - |
| 01.03.2024 | 77,98 | 79,16 | 77,98 | 79,05 | 0,48% | - |
| 29.02.2024 | 79,79 | 80,08 | 78,45 | 78,67 | -1,01% | - |
| 28.02.2024 | 79,72 | 79,88 | 79,05 | 79,47 | 0,09% | - |
| 27.02.2024 | 79,36 | 79,61 | 78,83 | 79,40 | 0,11% | - |
| 26.02.2024 | 79,57 | 79,64 | 78,89 | 79,31 | -0,38% | - |
| 23.02.2024 | 79,33 | 79,84 | 79,12 | 79,61 | 0,52% | - |
| 22.02.2024 | 78,23 | 79,33 | 78,05 | 79,20 | 1,63% | - |
| 21.02.2024 | 76,60 | 78,01 | 76,60 | 77,93 | 0,63% | - |
| 20.02.2024 | 78,17 | 78,24 | 76,89 | 77,44 | -1,00% | - |
| 19.02.2024 | 78,32 | 78,40 | 78,21 | 78,22 | 0,01% | - |
| 16.02.2024 | 78,73 | 79,19 | 78,19 | 78,21 | -0,33% | - |
| 15.02.2024 | 78,27 | 78,55 | 77,46 | 78,47 | 0,81% | - |
| 14.02.2024 | 77,31 | 77,96 | 76,80 | 77,84 | 1,09% | - |
| 13.02.2024 | 77,37 | 77,42 | 76,21 | 77,00 | -0,27% | - |
| 12.02.2024 | 76,74 | 77,28 | 75,99 | 77,21 | 0,88% | - |
| 09.02.2024 | 75,40 | 76,74 | 75,40 | 76,54 | 0,42% | 426,00 |
| 08.02.2024 | 76,47 | 76,85 | 75,77 | 76,22 | -0,21% | - |
| 07.02.2024 | 75,93 | 77,12 | 74,71 | 76,38 | 0,90% | - |
| 06.02.2024 | 76,74 | 76,81 | 75,43 | 75,70 | -1,07% | - |
| 05.02.2024 | 77,06 | 77,16 | 76,02 | 76,52 | -0,51% | 99,00 |
| 02.02.2024 | 75,77 | 77,25 | 75,52 | 76,91 | 1,67% | - |
| 01.02.2024 | 72,74 | 75,65 | 71,56 | 75,65 | 4,59% | - |
| 31.01.2024 | 69,21 | 75,57 | 69,17 | 72,33 | 5,08% | - |
| 30.01.2024 | 69,10 | 69,10 | 68,25 | 68,83 | -0,10% | - |
| 29.01.2024 | 68,26 | 68,90 | 67,99 | 68,90 | 1,19% | - |
| 26.01.2024 | 68,48 | 68,74 | 67,93 | 68,09 | -0,64% | - |
| 25.01.2024 | 67,12 | 68,65 | 67,12 | 68,53 | 1,23% | - |
| 24.01.2024 | 69,23 | 69,33 | 67,70 | 67,70 | -1,12% | - |
| 23.01.2024 | 66,78 | 68,56 | 66,78 | 68,47 | 1,12% | - |
| 22.01.2024 | 66,48 | 67,71 | 66,48 | 67,71 | 2,08% | - |
| 19.01.2024 | 65,02 | 66,43 | 65,02 | 66,33 | 0,76% | - |
| 18.01.2024 | 64,32 | 65,95 | 64,32 | 65,83 | 1,12% | - |
| 17.01.2024 | 65,60 | 65,63 | 64,86 | 65,10 | -0,79% | - |
| 16.01.2024 | 65,79 | 66,17 | 65,08 | 65,62 | -0,18% | - |
| 15.01.2024 | 65,80 | 65,82 | 65,66 | 65,74 | 0,23% | - |
| 12.01.2024 | 65,43 | 66,09 | 65,18 | 65,59 | 0,38% | - |
| 11.01.2024 | 65,70 | 65,84 | 65,02 | 65,34 | -0,21% | - |
| 10.01.2024 | 65,82 | 65,88 | 65,37 | 65,48 | -0,32% | - |
| 09.01.2024 | 65,90 | 65,90 | 65,14 | 65,69 | -0,17% | - |
| 08.01.2024 | 65,40 | 65,80 | 64,73 | 65,80 | 0,73% | - |
| 05.01.2024 | 65,59 | 65,71 | 64,76 | 65,32 | -0,02% | - |
| 04.01.2024 | 65,25 | 65,94 | 64,81 | 65,33 | 0,43% | - |
| 03.01.2024 | 66,08 | 66,18 | 64,92 | 65,05 | -1,53% | 680,00 |
| 02.01.2024 | 67,05 | 67,22 | 65,81 | 66,06 | -0,60% | - |
| 29.12.2023 | 66,66 | 66,79 | 66,30 | 66,46 | 0,02% | - |
| 28.12.2023 | 66,51 | 66,62 | 66,13 | 66,45 | 0,21% | - |
| 27.12.2023 | 65,76 | 66,72 | 65,76 | 66,31 | 0,24% | - |
| 22.12.2023 | 65,14 | 66,33 | 65,14 | 66,15 | 0,35% | - |
| 21.12.2023 | 65,84 | 65,92 | 65,16 | 65,92 | 0,73% | - |
| 20.12.2023 | 65,70 | 66,67 | 65,36 | 65,44 | -1,15% | - |
| 19.12.2023 | 65,32 | 66,30 | 65,01 | 66,20 | 0,91% | - |
| 18.12.2023 | 66,10 | 66,15 | 65,20 | 65,60 | -0,77% | - |
| 15.12.2023 | 65,74 | 67,16 | 65,25 | 66,11 | -0,56% | - |
| 14.12.2023 | 65,62 | 67,34 | 65,51 | 66,48 | 1,70% | - |
| 13.12.2023 | 65,12 | 67,04 | 65,12 | 65,37 | -0,55% | - |
| 12.12.2023 | 65,77 | 66,12 | 65,16 | 65,73 | 0,14% | - |
| 11.12.2023 | 64,12 | 65,66 | 63,60 | 65,64 | 2,61% | - |
| 08.12.2023 | 64,24 | 64,61 | 63,79 | 63,97 | 0,06% | - |
| 07.12.2023 | 63,92 | 64,30 | 63,48 | 63,93 | 1,99% | - |
| 06.12.2023 | 63,60 | 64,19 | 62,68 | 62,68 | -0,84% | 50,00 |
| 05.12.2023 | 64,18 | 64,41 | 63,12 | 63,21 | -1,50% | - |
| 04.12.2023 | 63,87 | 64,19 | 63,32 | 64,17 | 1,57% | - |
| 01.12.2023 | 63,39 | 63,76 | 63,07 | 63,18 | -0,22% | - |
| 30.11.2023 | 61,89 | 63,32 | 61,89 | 63,32 | 2,73% | - |
| 29.11.2023 | 61,62 | 62,23 | 61,44 | 61,64 | 0,42% | - |
| 28.11.2023 | 61,80 | 61,88 | 61,07 | 61,38 | -0,23% | 1.500,00 |
| 27.11.2023 | 61,64 | 61,81 | 60,91 | 61,52 | -0,16% | - |
| 24.11.2023 | 62,33 | 62,33 | 60,97 | 61,62 | -1,12% | - |