Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2021 | 987,72 | 992,00 | 978,21 | 983,01 | -0,81% | 143.254,00 |
| 29.06.2021 | 983,80 | 991,00 | 983,80 | 991,00 | -0,17% | 55.072,00 |
| 28.06.2021 | 992,64 | 992,64 | 992,64 | 992,64 | 0,57% | 761,00 |
| 25.06.2021 | 987,03 | 987,03 | 987,03 | 987,03 | 0,88% | 532,00 |
| 24.06.2021 | 979,26 | 983,87 | 970,93 | 978,38 | -0,23% | 45.654,00 |
| 23.06.2021 | 983,18 | 983,18 | 980,63 | 980,63 | -0,29% | 490,00 |
| 22.06.2021 | 980,21 | 983,44 | 980,21 | 983,44 | 0,31% | 17.637,00 |
| 21.06.2021 | 979,23 | 980,36 | 979,23 | 980,36 | 0,05% | 28.349,00 |
| 18.06.2021 | 975,50 | 979,97 | 971,77 | 979,86 | 0,20% | 1.155,00 |
| 17.06.2021 | 982,55 | 982,55 | 977,88 | 977,88 | -1,02% | 125.696,00 |
| 16.06.2021 | 987,94 | 987,94 | 987,94 | 987,94 | -0,86% | 8.517,00 |
| 15.06.2021 | 996,95 | 996,95 | 996,47 | 996,47 | -0,85% | 6.216,00 |
| 14.06.2021 | 1.002,36 | 1.004,98 | 1.002,36 | 1.004,98 | 0,60% | 28.385,00 |
| 11.06.2021 | 997,18 | 1.001,42 | 994,83 | 999,00 | 0,23% | 2.922,00 |
| 10.06.2021 | 1.005,34 | 1.005,34 | 994,42 | 996,74 | -0,20% | 3.012,00 |
| 09.06.2021 | 995,33 | 1.005,83 | 995,33 | 998,70 | -0,56% | 60,00 |
| 08.06.2021 | 1.004,30 | 1.004,30 | 1.004,30 | 1.004,30 | -0,38% | 13.826,00 |
| 07.06.2021 | 1.005,00 | 1.012,08 | 1.002,95 | 1.008,13 | 0,08% | 63,00 |
| 04.06.2021 | 1.003,00 | 1.007,34 | 1.003,00 | 1.007,34 | -0,38% | 35,00 |
| 03.06.2021 | 1.006,19 | 1.011,19 | 1.006,19 | 1.011,19 | 0,42% | 12,00 |
| 02.06.2021 | 1.001,55 | 1.008,81 | 1.001,50 | 1.006,92 | 0,29% | 8.816,00 |
| 01.06.2021 | 1.010,00 | 1.010,00 | 997,24 | 1.003,98 | -0,10% | 9.405,00 |
| 28.05.2021 | 998,60 | 1.014,88 | 998,60 | 1.004,94 | 0,15% | 2.261,00 |
| 27.05.2021 | 1.003,46 | 1.003,46 | 1.003,46 | 1.003,46 | 0,28% | 10.773,00 |
| 26.05.2021 | 996,10 | 1.003,00 | 996,10 | 1.000,70 | 0,07% | 263,00 |
| 25.05.2021 | 998,48 | 1.002,57 | 998,48 | 1.000,00 | -0,34% | 8.217,00 |
| 24.05.2021 | 999,69 | 1.004,69 | 990,07 | 1.003,43 | 0,48% | 5.119,00 |
| 21.05.2021 | 999,69 | 1.004,69 | 998,59 | 998,59 | 0,66% | 18.546,00 |
| 20.05.2021 | 992,05 | 992,05 | 992,05 | 992,05 | 0,14% | 23.047,00 |
| 19.05.2021 | 988,93 | 990,66 | 988,68 | 990,66 | -0,02% | 12.568,00 |
| 18.05.2021 | 990,84 | 990,84 | 990,84 | 990,84 | 0,08% | 545,00 |
| 17.05.2021 | 990,00 | 993,50 | 990,00 | 990,00 | -0,79% | 83,00 |
| 14.05.2021 | 997,67 | 997,89 | 997,67 | 997,89 | 1,51% | 692,00 |
| 13.05.2021 | 983,00 | 983,00 | 983,00 | 983,00 | 0,12% | 5.314,00 |
| 12.05.2021 | 990,00 | 990,00 | 981,80 | 981,80 | -1,00% | 51.546,00 |
| 11.05.2021 | 991,94 | 992,00 | 991,72 | 991,72 | -1,05% | 1.487,00 |
| 10.05.2021 | 1.002,14 | 1.002,20 | 1.002,14 | 1.002,20 | -0,26% | 6.742,00 |
| 07.05.2021 | 1.004,81 | 1.004,81 | 1.004,81 | 1.004,81 | 0,33% | 25.608,00 |
| 06.05.2021 | 1.001,54 | 1.001,59 | 1.001,54 | 1.001,54 | 0,34% | 748,00 |
| 05.05.2021 | 998,15 | 998,15 | 998,15 | 998,15 | 0,02% | 5,00 |
| 04.05.2021 | 998,00 | 998,00 | 998,00 | 998,00 | 0,09% | 2.978,00 |
| 03.05.2021 | 996,89 | 999,79 | 990,85 | 997,08 | 0,36% | 72,00 |
| 30.04.2021 | 1.011,59 | 1.011,64 | 993,16 | 993,50 | -1,99% | 19.389,00 |
| 28.04.2021 | 1.015,89 | 1.015,89 | 1.013,65 | 1.013,65 | 0,13% | 25.276,00 |
| 21.04.2021 | 1.012,31 | 1.012,31 | 1.012,31 | 1.012,31 | 0,96% | 15.674,00 |
| 19.04.2021 | 1.002,64 | 1.002,64 | 1.002,64 | 1.002,64 | -0,26% | 275,00 |
| 16.04.2021 | 1.005,25 | 1.005,25 | 1.005,25 | 1.005,25 | -0,07% | 499,00 |
| 13.04.2021 | 1.005,49 | 1.005,98 | 1.005,49 | 1.005,98 | 1,67% | 13.992,00 |
| 09.04.2021 | 989,45 | 989,45 | 989,45 | 989,45 | -0,30% | 465,00 |
| 08.04.2021 | 992,45 | 992,45 | 992,45 | 992,45 | -0,21% | 33.877,00 |
| 07.04.2021 | 994,50 | 994,50 | 994,50 | 994,50 | -0,16% | 407,00 |
| 06.04.2021 | 996,10 | 996,10 | 996,10 | 996,10 | 1,09% | 1.682,00 |
| 01.04.2021 | 987,71 | 987,71 | 984,77 | 985,39 | -1,02% | 12.449,00 |
| 31.03.2021 | 995,56 | 995,56 | 995,56 | 995,56 | 0,33% | 612,00 |
| 30.03.2021 | 992,27 | 992,27 | 992,27 | 992,27 | 1,08% | 10.310,00 |
| 26.03.2021 | 981,67 | 981,67 | 981,67 | 981,67 | 0,24% | 70.369,00 |
| 24.03.2021 | 980,60 | 980,60 | 979,28 | 979,28 | 1,46% | 3.589,00 |
| 23.03.2021 | 969,62 | 970,33 | 965,23 | 965,23 | -0,25% | 2.668,00 |
| 22.03.2021 | 969,71 | 969,71 | 960,10 | 967,68 | -0,20% | 1.741,00 |
| 18.03.2021 | 979,34 | 979,34 | 969,66 | 969,66 | 0,51% | 4.904,00 |
| 17.03.2021 | 964,74 | 964,78 | 964,74 | 964,78 | -0,49% | 635,00 |
| 16.03.2021 | 969,49 | 969,49 | 969,49 | 969,49 | -0,41% | 17.398,00 |
| 15.03.2021 | 964,00 | 973,49 | 958,13 | 973,49 | 0,31% | 76.167,00 |
| 12.03.2021 | 970,46 | 970,46 | 970,46 | 970,46 | -1,50% | 135.193,00 |
| 11.03.2021 | 985,24 | 985,24 | 985,24 | 985,24 | -1,00% | 5.606,00 |
| 10.03.2021 | 995,19 | 995,19 | 995,19 | 995,19 | 0,12% | 626,00 |
| 09.03.2021 | 995,55 | 995,55 | 994,00 | 994,00 | 3,72% | 1.097,00 |
| 05.03.2021 | 958,36 | 958,36 | 958,36 | 958,36 | -0,67% | 10.266,00 |
| 26.02.2021 | 964,78 | 964,78 | 964,78 | 964,78 | -0,15% | 2.932,00 |
| 25.02.2021 | 966,23 | 966,23 | 966,23 | 966,23 | -1,27% | 2.491,00 |
| 24.02.2021 | 978,50 | 978,95 | 978,50 | 978,65 | 1,44% | 4.037,00 |
| 23.02.2021 | 962,88 | 964,78 | 962,88 | 964,78 | -1,09% | 3.560,00 |
| 19.02.2021 | 965,06 | 975,40 | 975,40 | 975,40 | 1,07% | 16.861,00 |
| 18.02.2021 | 963,84 | 965,06 | 963,84 | 965,06 | -0,54% | 5.936,00 |
| 17.02.2021 | 970,28 | 970,28 | 970,28 | 970,28 | -3,02% | 689,00 |
| 11.02.2021 | 997,88 | 1.000,53 | 997,88 | 1.000,53 | 0,72% | 5.019,00 |
| 10.02.2021 | 997,43 | 997,43 | 992,74 | 993,39 | 2,32% | 22.543,00 |
| 08.02.2021 | 975,38 | 975,38 | 970,85 | 970,85 | -2,09% | 22.428,00 |
| 05.02.2021 | 983,07 | 991,60 | 983,07 | 991,60 | 2,93% | 9.381,00 |
| 04.02.2021 | 962,11 | 963,38 | 962,11 | 963,38 | -0,07% | 52,00 |
| 03.02.2021 | 960,56 | 964,08 | 960,56 | 964,08 | -0,19% | 115,00 |
| 02.02.2021 | 965,75 | 965,96 | 965,75 | 965,96 | 0,03% | 75,00 |
| 01.02.2021 | 966,26 | 966,26 | 965,68 | 965,68 | 0,56% | 349,00 |
| 29.01.2021 | 974,15 | 974,15 | 960,30 | 960,30 | -1,00% | 1.988,00 |
| 28.01.2021 | 972,08 | 972,08 | 970,01 | 970,01 | 1,02% | 139,00 |
| 27.01.2021 | 967,50 | 967,50 | 959,90 | 960,26 | -2,59% | 463,00 |
| 26.01.2021 | 975,69 | 985,78 | 975,69 | 985,78 | 0,59% | 104,00 |
| 25.01.2021 | 993,46 | 993,46 | 980,00 | 980,00 | -1,36% | 58,00 |
| 22.01.2021 | 996,88 | 996,88 | 993,47 | 993,47 | -0,50% | 164,00 |
| 21.01.2021 | 997,24 | 998,50 | 997,24 | 998,50 | 0,16% | 103,00 |
| 20.01.2021 | 1.000,00 | 1.000,00 | 1.000,00 | 996,88 | 0,00% | 147,00 |
| 19.01.2021 | 1.001,21 | 1.001,21 | 1.001,21 | 996,88 | 0,00% | 9,00 |
| 15.01.2021 | 996,45 | 996,45 | 996,45 | 996,88 | 0,00% | 47,00 |
| 14.01.2021 | 1.003,56 | 1.003,56 | 1.003,56 | 996,88 | 0,00% | 92,00 |
| 13.01.2021 | 997,78 | 997,78 | 997,78 | 996,88 | 0,00% | 69,00 |
| 12.01.2021 | 996,46 | 996,46 | 996,46 | 996,88 | 0,00% | 300,00 |
| 11.01.2021 | 1.000,50 | 1.000,50 | 1.000,50 | 996,88 | 0,00% | 43,00 |
| 08.01.2021 | 1.018,42 | 1.018,42 | 1.018,42 | 996,88 | 0,00% | 87,00 |
| 07.01.2021 | 996,88 | 996,88 | 996,88 | 996,88 | -0,36% | 190,00 |
| 06.01.2021 | 992,83 | 1.000,45 | 992,83 | 1.000,45 | -0,31% | 53,00 |