70,950€
-1,02%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 70,81 | 70,97 | 70,77 | 70,95 | -1,02% | - |
| 30.04.2024 | 71,68 | 71,68 | 71,68 | 71,68 | -0,08% | 37,00 |
| 29.04.2024 | 71,74 | 71,74 | 71,74 | 71,74 | 1,18% | 130,00 |
| 26.04.2024 | 71,04 | 71,04 | 70,90 | 70,90 | 1,26% | 26,00 |
| 25.04.2024 | 71,22 | 71,22 | 70,02 | 70,02 | -2,86% | 90,00 |
| 24.04.2024 | 74,12 | 74,12 | 72,08 | 72,08 | -4,88% | 236,00 |
| 23.04.2024 | 75,22 | 75,78 | 75,22 | 75,78 | 0,16% | 16,00 |
| 22.04.2024 | 75,00 | 75,66 | 75,00 | 75,66 | 0,88% | 125,00 |
| 17.04.2024 | 75,28 | 75,28 | 75,00 | 75,00 | -1,45% | 335,00 |
| 16.04.2024 | 76,42 | 76,42 | 76,10 | 76,10 | -1,83% | 115,00 |
| 15.04.2024 | 78,02 | 78,02 | 76,32 | 77,52 | 0,31% | 293,00 |
| 12.04.2024 | 77,28 | 77,28 | 77,28 | 77,28 | -0,59% | 25,00 |
| 08.04.2024 | 77,18 | 78,16 | 77,18 | 77,74 | 0,05% | 179,00 |
| 05.04.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 0,60% | 21,00 |
| 04.04.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -2,33% | 6,00 |
| 03.04.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,30% | 80,00 |
| 02.04.2024 | 79,18 | 79,18 | 78,82 | 78,84 | -0,66% | 23,00 |
| 28.03.2024 | 79,36 | 79,36 | 79,36 | 79,36 | 0,28% | 10,00 |
| 27.03.2024 | 79,14 | 79,14 | 79,14 | 79,14 | 0,71% | 68,00 |
| 26.03.2024 | 78,58 | 78,58 | 78,58 | 78,58 | 0,03% | 90,00 |
| 25.03.2024 | 78,76 | 78,76 | 78,56 | 78,56 | -2,17% | 8,00 |
| 22.03.2024 | 80,00 | 80,30 | 80,00 | 80,30 | 1,06% | 397,00 |
| 21.03.2024 | 77,90 | 79,46 | 77,90 | 79,46 | 1,22% | 41,00 |
| 20.03.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,23% | 20,00 |
| 19.03.2024 | 78,68 | 78,68 | 78,68 | 78,68 | 0,33% | 5,00 |
| 15.03.2024 | 79,60 | 79,60 | 78,04 | 78,42 | -0,03% | 57,00 |
| 12.03.2024 | 78,44 | 78,44 | 78,44 | 78,44 | 1,74% | 3,00 |
| 11.03.2024 | 77,12 | 77,40 | 77,04 | 77,10 | -0,34% | 214,00 |
| 08.03.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -0,39% | 15,00 |
| 07.03.2024 | 76,76 | 78,36 | 76,00 | 77,66 | -0,21% | 1.031,00 |
| 05.03.2024 | 77,68 | 77,82 | 77,68 | 77,82 | -0,94% | 26,00 |
| 04.03.2024 | 78,56 | 78,56 | 78,56 | 78,56 | -0,08% | 76,00 |
| 01.03.2024 | 78,40 | 78,62 | 78,40 | 78,62 | -0,48% | 303,00 |
| 29.02.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,10% | 8,00 |
| 28.02.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,20% | 1,00 |
| 27.02.2024 | 79,62 | 79,62 | 78,92 | 78,92 | -0,10% | 61,00 |
| 26.02.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,70% | 5,00 |
| 23.02.2024 | 79,56 | 79,56 | 79,56 | 79,56 | 2,00% | 8,00 |
| 22.02.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 0,80% | 165,00 |
| 20.02.2024 | 77,38 | 77,38 | 77,38 | 77,38 | -0,95% | 1,00 |
| 16.02.2024 | 78,12 | 78,12 | 78,12 | 78,12 | -0,41% | 8,00 |
| 15.02.2024 | 77,90 | 78,44 | 77,90 | 78,44 | 2,46% | 267,00 |
| 13.02.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 0,68% | 250,00 |
| 12.02.2024 | 76,04 | 76,04 | 76,04 | 76,04 | -0,16% | 100,00 |
| 09.02.2024 | 75,94 | 76,72 | 75,94 | 76,16 | 0,26% | 237,00 |
| 08.02.2024 | 76,00 | 76,04 | 75,96 | 75,96 | -0,84% | 104,00 |
| 07.02.2024 | 75,70 | 76,60 | 75,70 | 76,60 | 1,46% | 55,00 |
| 06.02.2024 | 76,12 | 76,12 | 75,50 | 75,50 | -1,36% | 297,00 |
| 05.02.2024 | 76,28 | 76,70 | 76,28 | 76,54 | 0,39% | 231,00 |
| 02.02.2024 | 75,88 | 76,28 | 75,88 | 76,24 | 1,65% | 390,00 |
| 01.02.2024 | 73,02 | 75,00 | 73,02 | 75,00 | 3,56% | 56,00 |
| 31.01.2024 | 68,70 | 74,28 | 67,70 | 72,42 | 5,78% | 777,00 |
| 30.01.2024 | 68,58 | 68,58 | 68,46 | 68,46 | -0,06% | 250,00 |
| 25.01.2024 | 67,34 | 68,50 | 67,34 | 68,50 | 0,15% | 157,00 |
| 24.01.2024 | 68,38 | 68,40 | 68,38 | 68,40 | 1,76% | 500,00 |
| 23.01.2024 | 67,22 | 67,22 | 67,22 | 67,22 | 0,24% | 50,00 |
| 22.01.2024 | 66,40 | 67,06 | 66,40 | 67,06 | 2,85% | 106,00 |
| 18.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,40% | 7,00 |
| 16.01.2024 | 65,46 | 65,46 | 65,46 | 65,46 | -0,73% | 159,00 |
| 15.01.2024 | 65,94 | 65,94 | 65,94 | 65,94 | 1,04% | 1,00 |
| 11.01.2024 | 65,26 | 65,26 | 65,26 | 65,26 | -0,49% | 5,00 |
| 10.01.2024 | 65,58 | 65,58 | 65,58 | 65,58 | 0,34% | 5,00 |
| 08.01.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 0,55% | 7,00 |
| 05.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,34% | 5,00 |
| 04.01.2024 | 65,22 | 65,22 | 65,22 | 65,22 | 0,15% | 100,00 |
| 03.01.2024 | 65,62 | 65,62 | 65,12 | 65,12 | -1,99% | 300,00 |
| 28.12.2023 | 66,60 | 66,60 | 66,44 | 66,44 | 0,12% | 110,00 |
| 27.12.2023 | 66,90 | 66,90 | 66,18 | 66,36 | 0,48% | 50,00 |
| 22.12.2023 | 66,04 | 66,04 | 66,04 | 66,04 | 0,67% | 12,00 |
| 21.12.2023 | 65,60 | 65,60 | 65,60 | 65,60 | -0,09% | 1,00 |
| 20.12.2023 | 65,66 | 65,66 | 65,66 | 65,66 | -0,61% | 7,00 |
| 19.12.2023 | 66,36 | 66,36 | 66,06 | 66,06 | 0,27% | 43,00 |
| 18.12.2023 | 65,88 | 65,88 | 65,88 | 65,88 | -0,75% | 100,00 |
| 14.12.2023 | 65,24 | 66,38 | 65,10 | 66,38 | 1,81% | 149,00 |
| 11.12.2023 | 65,20 | 65,20 | 65,20 | 65,20 | 2,97% | 200,00 |
| 07.12.2023 | 63,32 | 63,32 | 63,32 | 63,32 | -0,75% | 161,00 |
| 05.12.2023 | 63,80 | 63,80 | 63,80 | 63,80 | -0,09% | 100,00 |
| 04.12.2023 | 63,20 | 63,86 | 63,20 | 63,86 | 0,57% | 160,00 |
| 01.12.2023 | 63,70 | 63,70 | 63,06 | 63,50 | 2,35% | 321,00 |
| 29.11.2023 | 61,36 | 62,04 | 61,36 | 62,04 | 1,51% | 177,00 |
| 28.11.2023 | 61,32 | 61,32 | 61,12 | 61,12 | -0,46% | 300,00 |
| 27.11.2023 | 61,40 | 61,40 | 61,40 | 61,40 | -0,97% | 100,00 |
| 24.11.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,03% | 50,00 |
| 23.11.2023 | 61,98 | 61,98 | 61,98 | 61,98 | 0,71% | 50,00 |
| 22.11.2023 | 61,54 | 61,54 | 61,54 | 61,54 | 0,23% | 9,00 |
| 21.11.2023 | 61,44 | 61,44 | 61,40 | 61,40 | -0,97% | 98,00 |
| 17.11.2023 | 62,00 | 62,04 | 62,00 | 62,00 | 0,00% | 99,00 |
| 16.11.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,49% | 100,00 |
| 14.11.2023 | 61,70 | 61,70 | 61,70 | 61,70 | 0,72% | 40,00 |
| 13.11.2023 | 61,26 | 61,26 | 61,26 | 61,26 | 0,62% | 144,00 |
| 09.11.2023 | 60,88 | 60,88 | 60,88 | 60,88 | -1,30% | 100,00 |
| 03.11.2023 | 62,24 | 62,24 | 61,56 | 61,68 | 1,18% | 107,00 |
| 31.10.2023 | 60,96 | 60,96 | 60,96 | 60,96 | 0,46% | 87,00 |
| 30.10.2023 | 61,48 | 61,48 | 60,68 | 60,68 | -1,40% | 636,00 |
| 26.10.2023 | 60,78 | 62,26 | 60,78 | 61,54 | 0,95% | 189,00 |
| 25.10.2023 | 66,14 | 66,14 | 60,84 | 60,96 | -7,64% | 560,00 |
| 24.10.2023 | 66,28 | 66,28 | 66,00 | 66,00 | 0,00% | 207,00 |
| 23.10.2023 | 66,16 | 66,16 | 66,00 | 66,00 | -0,66% | 75,00 |
| 20.10.2023 | 67,14 | 67,14 | 66,44 | 66,44 | -2,41% | 101,00 |
| 19.10.2023 | 68,64 | 68,64 | 68,08 | 68,08 | -2,60% | 65,00 |