Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,36 | 66,59 | 65,71 | 65,85 | -0,71% | - |
| 25.02.2021 | 66,96 | 67,32 | 65,86 | 66,32 | -1,97% | - |
| 24.02.2021 | 67,80 | 68,43 | 67,65 | 67,65 | 0,32% | - |
| 23.02.2021 | 66,55 | 67,57 | 66,03 | 67,44 | 0,52% | - |
| 22.02.2021 | 66,83 | 67,94 | 66,68 | 67,09 | -0,16% | - |
| 19.02.2021 | 67,62 | 67,87 | 67,05 | 67,19 | 0,78% | - |
| 18.02.2021 | 66,18 | 67,22 | 66,09 | 66,67 | -1,35% | - |
| 17.02.2021 | 67,60 | 67,63 | 67,59 | 67,59 | -3,16% | - |
| 16.02.2021 | 71,18 | 71,20 | 69,67 | 69,79 | -2,41% | - |
| 12.02.2021 | 70,71 | 71,61 | 70,61 | 71,52 | 1,37% | - |
| 11.02.2021 | 71,19 | 71,40 | 69,62 | 70,55 | 0,44% | - |
| 10.02.2021 | 69,93 | 70,77 | 0,00 | 70,24 | 2,91% | - |
| 09.02.2021 | 68,07 | 68,60 | 67,58 | 68,26 | 0,87% | - |
| 08.02.2021 | 67,92 | 68,53 | 66,99 | 67,67 | -1,74% | - |
| 05.02.2021 | 68,94 | 70,01 | 68,79 | 68,86 | 4,22% | - |
| 04.02.2021 | 66,07 | 66,13 | 66,04 | 66,07 | -0,20% | - |
| 03.02.2021 | 65,92 | 67,41 | 65,86 | 66,20 | -0,62% | - |
| 02.02.2021 | 66,61 | 66,61 | 66,61 | 66,61 | -0,03% | - |
| 01.02.2021 | 66,68 | 66,68 | 66,61 | 66,63 | 0,77% | - |
| 29.01.2021 | 66,11 | 66,12 | 66,11 | 66,12 | -1,27% | - |
| 28.01.2021 | 67,28 | 67,86 | 66,92 | 66,97 | 1,12% | - |
| 27.01.2021 | 65,29 | 66,37 | 65,16 | 66,23 | -1,19% | - |
| 26.01.2021 | 67,07 | 67,07 | 67,00 | 67,03 | -1,13% | - |
| 25.01.2021 | 68,76 | 68,78 | 67,76 | 67,79 | -2,35% | - |
| 22.01.2021 | 68,77 | 69,88 | 68,75 | 69,42 | -0,89% | - |
| 21.01.2021 | 70,22 | 70,37 | 0,00 | 70,05 | -0,36% | - |
| 20.01.2021 | 70,26 | 70,81 | 69,99 | 70,30 | -0,05% | - |
| 19.01.2021 | 70,56 | 70,73 | 70,00 | 70,33 | 0,21% | - |
| 15.01.2021 | 69,86 | 70,57 | 69,59 | 70,19 | -0,28% | - |
| 14.01.2021 | 70,64 | 71,08 | 69,72 | 70,38 | 0,31% | - |
| 13.01.2021 | 70,56 | 70,76 | 69,92 | 70,17 | -1,42% | - |
| 12.01.2021 | 71,10 | 71,55 | 70,65 | 71,18 | 0,08% | - |
| 11.01.2021 | 71,85 | 72,02 | 70,93 | 71,12 | -2,16% | - |
| 08.01.2021 | 72,95 | 73,25 | 72,01 | 72,69 | 0,03% | - |
| 07.01.2021 | 71,73 | 72,85 | 71,25 | 72,67 | 2,32% | - |
| 06.01.2021 | 69,88 | 71,50 | 69,87 | 71,02 | 3,69% | - |
| 05.01.2021 | 68,58 | 68,93 | 68,09 | 68,50 | -0,54% | - |
| 04.01.2021 | 69,92 | 69,92 | 68,67 | 68,87 | -2,66% | - |
| 31.12.2020 | 70,07 | 70,88 | 69,68 | 70,75 | 1,63% | - |
| 30.12.2020 | 69,19 | 69,79 | 69,05 | 69,61 | 1,87% | - |
| 29.12.2020 | 68,94 | 69,03 | 67,92 | 68,34 | -0,94% | - |
| 28.12.2020 | 68,98 | 68,99 | 68,97 | 68,98 | -0,45% | - |
| 24.12.2020 | 69,26 | 71,65 | 67,40 | 69,30 | -0,34% | - |
| 23.12.2020 | 68,23 | 69,66 | 68,19 | 69,53 | 1,63% | - |
| 22.12.2020 | 69,30 | 69,31 | 68,17 | 68,42 | -1,64% | - |
| 21.12.2020 | 68,80 | 70,02 | 68,75 | 69,56 | -0,33% | - |
| 18.12.2020 | 69,71 | 70,00 | 69,17 | 69,79 | 0,87% | - |
| 17.12.2020 | 69,11 | 69,34 | 68,75 | 69,18 | -0,25% | - |
| 16.12.2020 | 69,35 | 69,70 | 68,22 | 69,36 | -0,17% | - |
| 15.12.2020 | 68,37 | 69,82 | 68,37 | 69,48 | 1,46% | - |
| 14.12.2020 | 68,42 | 76,19 | 63,12 | 68,48 | -4,58% | - |
| 11.12.2020 | 68,57 | 78,75 | 68,57 | 71,76 | 2,77% | - |
| 10.12.2020 | 70,01 | 77,10 | 68,63 | 69,83 | 0,14% | - |
| 09.12.2020 | 68,86 | 69,75 | 68,41 | 69,73 | 0,66% | - |
| 08.12.2020 | 68,65 | 69,27 | 68,35 | 69,27 | -3,10% | - |
| 07.12.2020 | 71,10 | 71,48 | 69,33 | 71,48 | 1,08% | - |
| 04.12.2020 | 71,27 | 77,66 | 70,72 | 70,72 | 3,58% | - |
| 03.12.2020 | 70,31 | 85,28 | 68,21 | 68,27 | -4,46% | - |
| 02.12.2020 | 69,68 | 73,33 | 69,12 | 71,46 | -0,13% | - |
| 01.12.2020 | 70,58 | 78,50 | 70,56 | 71,55 | 2,14% | - |
| 30.11.2020 | 70,05 | 70,05 | 70,05 | 70,05 | -2,64% | - |
| 27.11.2020 | 71,76 | 72,20 | 69,70 | 71,95 | 0,12% | - |
| 25.11.2020 | 72,37 | 72,44 | 71,57 | 71,87 | -1,55% | - |
| 24.11.2020 | 72,50 | 73,11 | 72,27 | 73,00 | 1,83% | - |
| 23.11.2020 | 71,80 | 72,22 | 71,47 | 71,69 | 0,35% | - |
| 20.11.2020 | 71,21 | 71,70 | 70,98 | 71,44 | 0,15% | - |
| 19.11.2020 | 71,36 | 71,36 | 71,33 | 71,33 | 0,22% | - |
| 18.11.2020 | 71,79 | 72,13 | 71,07 | 71,17 | -0,64% | - |
| 17.11.2020 | 71,63 | 71,66 | 71,63 | 71,63 | -0,51% | - |
| 16.11.2020 | 71,80 | 72,09 | 70,92 | 72,00 | 1,37% | - |
| 13.11.2020 | 71,06 | 71,27 | 70,18 | 71,03 | 2,12% | - |
| 12.11.2020 | 69,50 | 70,07 | 68,98 | 69,56 | -0,75% | - |
| 11.11.2020 | 69,46 | 71,23 | 68,96 | 70,08 | 0,37% | - |
| 10.11.2020 | 70,59 | 70,90 | 69,73 | 69,83 | -0,90% | - |
| 09.11.2020 | 0,00 | 72,24 | 0,00 | 70,46 | 3,02% | - |
| 06.11.2020 | 67,74 | 68,81 | 67,54 | 68,40 | 0,65% | - |
| 05.11.2020 | 67,02 | 68,60 | 66,92 | 67,96 | 5,03% | - |
| 04.11.2020 | 64,16 | 65,17 | 0,00 | 64,70 | -0,71% | - |
| 03.11.2020 | 64,29 | 65,63 | 64,21 | 65,16 | 2,92% | - |
| 02.11.2020 | 63,09 | 63,47 | 62,72 | 63,31 | 3,23% | - |
| 30.10.2020 | 62,25 | 62,32 | 0,00 | 61,33 | -1,88% | - |
| 29.10.2020 | 61,47 | 62,85 | 61,38 | 62,51 | 1,26% | - |
| 28.10.2020 | 61,96 | 62,70 | 61,15 | 61,73 | -3,02% | - |
| 27.10.2020 | 64,18 | 64,34 | 63,22 | 63,65 | -1,17% | - |
| 26.10.2020 | 64,60 | 64,62 | 63,79 | 64,41 | -3,16% | - |
| 23.10.2020 | 66,72 | 67,03 | 66,31 | 66,51 | 0,01% | - |
| 22.10.2020 | 66,30 | 66,79 | 0,00 | 66,51 | 1,06% | - |
| 21.10.2020 | 66,22 | 66,57 | 65,61 | 65,81 | -0,13% | - |
| 20.10.2020 | 66,35 | 66,68 | 0,00 | 65,90 | 0,23% | - |
| 19.10.2020 | 66,79 | 66,94 | 65,55 | 65,75 | -2,09% | - |
| 16.10.2020 | 67,33 | 67,79 | 67,02 | 67,15 | -0,39% | - |
| 15.10.2020 | 67,01 | 67,67 | 66,82 | 67,41 | 0,76% | - |
| 14.10.2020 | 67,03 | 67,14 | 66,50 | 66,90 | 0,75% | - |
| 13.10.2020 | 67,03 | 67,21 | 66,15 | 66,40 | -1,98% | - |
| 12.10.2020 | 69,14 | 69,24 | 67,56 | 67,74 | -3,20% | - |
| 09.10.2020 | 69,85 | 71,03 | 69,58 | 69,98 | -14,59% | - |
| 08.10.2020 | 81,54 | 82,01 | 80,78 | 81,93 | 0,94% | - |
| 07.10.2020 | 80,48 | 81,49 | 80,15 | 81,17 | 3,13% | - |
| 06.10.2020 | 78,96 | 80,67 | 78,41 | 78,71 | -0,51% | - |
| 05.10.2020 | 0,00 | 79,11 | 0,00 | 79,11 | 1,94% | - |