67,380€
-0,38%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 68,18 | 68,54 | 67,51 | 68,54 | 0,97% | - |
30.05.2024 | 66,60 | 68,06 | 66,60 | 67,88 | 0,50% | - |
29.05.2024 | 68,68 | 68,74 | 67,54 | 67,54 | -1,59% | - |
28.05.2024 | 69,97 | 70,08 | 68,50 | 68,63 | -2,15% | - |
27.05.2024 | 70,10 | 70,16 | 69,97 | 70,14 | 0,37% | - |
24.05.2024 | 69,16 | 70,19 | 69,16 | 69,88 | 0,07% | - |
23.05.2024 | 70,78 | 71,81 | 69,83 | 69,83 | -1,87% | 42,00 |
22.05.2024 | 71,15 | 71,35 | 70,85 | 71,16 | 0,32% | - |
21.05.2024 | 71,20 | 71,20 | 70,37 | 70,93 | 0,01% | - |
20.05.2024 | 71,15 | 71,42 | 70,92 | 70,92 | 0,04% | - |
17.05.2024 | 70,38 | 71,53 | 70,38 | 70,89 | -0,31% | - |
16.05.2024 | 71,71 | 71,83 | 70,90 | 71,11 | -0,48% | - |
15.05.2024 | 71,75 | 72,08 | 71,03 | 71,45 | -0,15% | - |
14.05.2024 | 70,42 | 71,85 | 70,42 | 71,56 | 0,46% | - |
13.05.2024 | 71,51 | 71,72 | 71,15 | 71,23 | -0,11% | - |
10.05.2024 | 72,14 | 72,37 | 71,29 | 71,31 | -0,72% | - |
09.05.2024 | 71,31 | 71,89 | 71,03 | 71,83 | 0,93% | - |
08.05.2024 | 71,87 | 72,21 | 71,01 | 71,17 | -0,61% | - |
07.05.2024 | 71,74 | 72,04 | 71,31 | 71,61 | 0,31% | - |
06.05.2024 | 70,92 | 71,46 | 70,37 | 71,39 | 1,00% | - |
03.05.2024 | 71,46 | 71,70 | 70,19 | 70,68 | -0,27% | - |
02.05.2024 | 70,84 | 71,27 | 70,61 | 70,87 | 0,45% | - |
30.04.2024 | 72,06 | 72,12 | 70,55 | 70,55 | -1,63% | - |
29.04.2024 | 70,24 | 71,89 | 70,24 | 71,72 | 0,99% | - |
26.04.2024 | 70,36 | 71,38 | 70,36 | 71,02 | 0,03% | - |
25.04.2024 | 70,97 | 71,40 | 69,88 | 71,00 | -0,07% | - |
24.04.2024 | 75,65 | 75,71 | 67,72 | 71,05 | -5,59% | - |
23.04.2024 | 75,62 | 76,34 | 75,26 | 75,26 | -0,17% | - |
22.04.2024 | 74,94 | 75,96 | 74,64 | 75,39 | 1,22% | - |
19.04.2024 | 75,07 | 75,46 | 74,45 | 74,48 | -1,05% | - |
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% | - |