80,183$
-0,02%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 80,50 | 81,16 | 80,05 | 80,18 | -0,02% | 1.518.383,00 |
| 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 |
| 08.01.2024 | 71,33 | 72,22 | 71,03 | 72,12 | 0,95% | 1.462.262,00 |
| 05.01.2024 | 71,40 | 71,80 | 70,88 | 71,44 | -0,11% | 1.267.502,00 |
| 04.01.2024 | 71,15 | 72,30 | 70,99 | 71,52 | 0,68% | 1.931.883,00 |
| 03.01.2024 | 72,12 | 72,12 | 70,84 | 71,04 | -1,70% | 2.078.587,00 |
| 02.01.2024 | 72,51 | 73,20 | 72,03 | 72,27 | -1,85% | 2.060.171,00 |
| 29.12.2023 | 73,46 | 73,99 | 73,30 | 73,63 | 0,07% | 874.248,00 |
| 28.12.2023 | 73,62 | 73,87 | 73,41 | 73,58 | -0,15% | 1.158.667,00 |
| 27.12.2023 | 73,45 | 73,96 | 73,29 | 73,69 | 0,34% | 1.465.582,00 |
| 26.12.2023 | 72,81 | 73,50 | 72,75 | 73,44 | 0,75% | 1.076.015,00 |
| 22.12.2023 | 72,88 | 73,20 | 72,46 | 72,89 | 0,43% | 1.006.745,00 |
| 21.12.2023 | 72,14 | 72,61 | 71,78 | 72,58 | 1,37% | 1.105.751,00 |
| 20.12.2023 | 72,57 | 72,69 | 71,47 | 71,60 | -1,63% | 1.320.752,00 |
| 19.12.2023 | 72,45 | 72,83 | 72,14 | 72,79 | 0,85% | 1.390.902,00 |
| 18.12.2023 | 72,30 | 72,30 | 71,21 | 72,18 | 0,14% | 1.386.827,00 |
| 15.12.2023 | 72,42 | 72,54 | 71,26 | 72,08 | -1,35% | 5.691.594,00 |
| 14.12.2023 | 72,17 | 74,14 | 72,17 | 73,07 | 2,64% | 4.047.394,00 |
| 13.12.2023 | 71,18 | 71,58 | 70,74 | 71,19 | 0,23% | 3.299.168,00 |
| 12.12.2023 | 70,67 | 71,40 | 70,53 | 71,03 | 0,51% | 1.281.591,00 |
| 11.12.2023 | 69,09 | 70,78 | 69,00 | 70,67 | 2,58% | 2.015.009,00 |
| 08.12.2023 | 69,17 | 69,61 | 68,62 | 68,89 | -0,25% | 1.970.244,00 |
| 07.12.2023 | 68,97 | 69,40 | 68,86 | 69,06 | 0,55% | 1.104.085,00 |
| 06.12.2023 | 68,78 | 69,35 | 68,55 | 68,68 | 0,56% | 1.005.861,00 |
| 05.12.2023 | 69,33 | 69,49 | 68,15 | 68,30 | -1,77% | 1.629.856,00 |
| 04.12.2023 | 68,75 | 69,56 | 68,47 | 69,53 | 0,33% | 1.444.835,00 |
| 01.12.2023 | 68,90 | 69,47 | 68,51 | 69,30 | 0,46% | 2.576.796,00 |
| 30.11.2023 | 67,95 | 69,04 | 67,60 | 68,98 | 1,88% | 3.730.425,00 |
| 29.11.2023 | 68,11 | 68,38 | 67,63 | 67,71 | 0,31% | 1.118.515,00 |
| 28.11.2023 | 67,32 | 68,08 | 67,08 | 67,50 | 0,09% | 2.218.288,00 |
| 27.11.2023 | 67,20 | 67,79 | 67,01 | 67,44 | -0,16% | 1.875.697,00 |
| 24.11.2023 | 67,83 | 68,00 | 67,45 | 67,55 | -0,41% | 725.934,00 |