Fortive Corp. FTV
NYSE · Vereinigte Staaten · Elektronische Technologie
$54,81-0,60 (-1,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,81 | -1,08 % | $55,51 | $55,51 | $54,81 | 2,06M |
| 2026-09-29 | $55,41 | -0,63 % | $55,56 | $55,76 | $54,76 | 1,57M |
| 2026-09-28 | $55,76 | -0,59 % | $55,60 | $55,89 | $55,12 | 1,92M |
| 2026-09-25 | $56,09 | +1,17 % | $55,45 | $56,44 | $55,41 | 1,70M |
| 2026-09-24 | $55,44 | -1,46 % | $56,14 | $56,28 | $55,32 | 2,21M |
| 2026-09-23 | $56,26 | +0,55 % | $55,68 | $56,40 | $55,59 | 1,65M |
| 2026-09-22 | $55,95 | +1,56 % | $55,81 | $56,11 | $55,32 | 1,66M |
| 2026-09-21 | $55,09 | +0,16 % | $55,18 | $55,56 | $54,85 | 1,62M |
| 2026-09-18 | $55,00 | -0,13 % | $55,10 | $55,10 | $54,38 | 4,82M |
| 2026-09-17 | $55,07 | -0,42 % | $55,77 | $55,77 | $54,81 | 2,34M |
| 2026-09-16 | $55,30 | -2,04 % | $56,48 | $56,48 | $54,74 | 2,40M |
| 2026-09-15 | $56,45 | +2,28 % | $55,19 | $56,83 | $54,99 | 2,98M |
| 2026-09-14 | $55,19 | +0,91 % | $55,34 | $55,34 | $54,26 | 1,83M |
| 2026-09-11 | $54,69 | +0,33 % | $55,16 | $55,19 | $54,59 | 1,25M |
| 2026-09-10 | $54,51 | -2,33 % | $55,45 | $55,47 | $54,13 | 1,50M |
| 2026-09-09 | $55,81 | -1,24 % | $56,19 | $56,61 | $55,77 | 2,19M |
| 2026-09-08 | $56,51 | -0,76 % | $56,52 | $57,04 | $56,24 | 2,21M |
| 2026-09-04 | $56,94 | -1,09 % | $57,18 | $57,46 | $56,83 | 2,25M |
| 2026-09-03 | $57,57 | +1,71 % | $57,10 | $57,66 | $56,71 | 2,96M |
| 2026-09-02 | $56,60 | -0,35 % | $57,42 | $57,53 | $56,12 | 2,54M |
| 2026-09-01 | $56,80 | -3,47 % | $58,67 | $59,01 | $56,69 | 4,23M |
| 2026-08-31 | $58,84 | -1,42 % | $59,39 | $59,63 | $58,75 | 3,02M |
| 2026-08-28 | $59,69 | -0,38 % | $60,23 | $60,63 | $59,19 | 1,55M |
| 2026-08-27 | $59,92 | -0,55 % | $59,96 | $60,36 | $59,63 | 1,88M |
| 2026-08-26 | $60,25 | +1,26 % | $59,70 | $60,80 | $59,70 | 1,68M |
| 2026-08-25 | $59,50 | -1,59 % | $60,52 | $60,52 | $59,42 | 2,22M |
| 2026-08-24 | $60,46 | +0,63 % | $60,29 | $60,68 | $60,15 | 1,92M |
| 2026-08-21 | $60,08 | +1,14 % | $59,84 | $60,26 | $59,61 | 1,76M |
| 2026-08-20 | $59,40 | +0,85 % | $58,57 | $59,60 | $58,57 | 2,34M |
| 2026-08-19 | $58,90 | -0,93 % | $59,59 | $60,35 | $58,87 | 1,95M |
| 2026-08-18 | $59,45 | -1,96 % | $60,78 | $61,15 | $59,40 | 1,88M |
| 2026-08-17 | $60,64 | -1,59 % | $61,32 | $61,60 | $60,50 | 1,61M |
| 2026-08-14 | $61,62 | -0,31 % | $61,69 | $61,85 | $61,43 | 1,72M |
| 2026-08-13 | $61,81 | +0,44 % | $61,89 | $61,92 | $60,88 | 1,97M |
| 2026-08-12 | $61,54 | -0,23 % | $61,47 | $61,68 | $60,88 | 1,40M |
| 2026-08-11 | $61,68 | -0,11 % | $61,69 | $62,63 | $61,63 | 1,63M |
| 2026-08-10 | $61,75 | +0,06 % | $62,07 | $62,07 | $61,03 | 2,02M |
| 2026-08-07 | $61,71 | +1,38 % | $60,67 | $62,17 | $60,42 | 2,50M |
| 2026-08-06 | $60,87 | -0,77 % | $61,50 | $61,95 | $60,80 | 2,28M |
| 2026-08-05 | $61,34 | +1,37 % | $60,64 | $61,56 | $60,19 | 2,57M |
| 2026-08-04 | $60,51 | +1,77 % | $59,64 | $60,70 | $59,22 | 3,08M |
| 2026-08-03 | $59,46 | +0,42 % | $59,24 | $60,16 | $59,13 | 2,94M |
| 2026-07-31 | $59,21 | +1,25 % | $58,16 | $59,41 | $57,61 | 3,56M |
| 2026-07-30 | $58,48 | -1,78 % | $59,96 | $60,05 | $57,48 | 4,60M |
| 2026-07-29 | $59,54 | -7,10 % | $62,25 | $62,75 | $58,22 | 6,91M |
| 2026-07-28 | $64,09 | +1,86 % | $63,50 | $64,56 | $63,17 | 4,22M |
| 2026-07-27 | $62,92 | +0,98 % | $62,50 | $63,12 | $62,18 | 2,47M |
| 2026-07-24 | $62,31 | +2,79 % | $60,88 | $62,50 | $60,56 | 2,76M |
| 2026-07-23 | $60,62 | +0,61 % | $59,46 | $61,03 | $58,27 | 3,67M |
| 2026-07-22 | $60,25 | -0,69 % | $60,67 | $60,98 | $60,00 | 2,28M |
| 2026-07-21 | $60,67 | -0,52 % | $61,20 | $61,54 | $60,55 | 2,50M |
| 2026-07-20 | $60,99 | -1,28 % | $61,70 | $61,70 | $60,89 | 1,81M |
| 2026-07-17 | $61,78 | -1,07 % | $62,00 | $63,06 | $61,59 | 2,80M |
| 2026-07-16 | $62,45 | +3,19 % | $60,68 | $62,51 | $60,53 | 1,97M |
| 2026-07-15 | $60,52 | -0,26 % | $60,42 | $61,38 | $60,14 | 2,23M |
| 2026-07-14 | $60,68 | -2,62 % | $62,45 | $62,52 | $60,45 | 3,00M |
| 2026-07-13 | $62,31 | +0,18 % | $62,35 | $62,87 | $61,90 | 2,21M |
| 2026-07-10 | $62,20 | +1,72 % | $61,17 | $62,51 | $61,17 | 1,54M |
| 2026-07-09 | $61,15 | -0,20 % | $61,43 | $61,66 | $60,85 | 2,46M |
| 2026-07-08 | $61,27 | -2,05 % | $61,92 | $62,00 | $60,84 | 1,87M |
| 2026-07-07 | $62,55 | -1,65 % | $63,63 | $63,67 | $62,32 | 2,08M |
| 2026-07-06 | $63,60 | +1,52 % | $62,54 | $64,33 | $62,18 | 3,34M |
| 2026-07-02 | $62,65 | +1,38 % | $62,08 | $62,75 | $61,72 | 3,35M |
| 2026-07-01 | $61,80 | +1,16 % | $61,18 | $62,40 | $60,82 | 2,23M |
| 2026-06-30 | $61,09 | +0,69 % | $60,43 | $61,35 | $60,12 | 2,85M |
| 2026-06-29 | $60,67 | -1,32 % | $61,13 | $61,41 | $60,19 | 1,94M |
| 2026-06-26 | $61,48 | -0,40 % | $61,63 | $61,73 | $61,01 | 3,56M |
| 2026-06-25 | $61,73 | +2,22 % | $60,90 | $61,99 | $60,67 | 2,60M |
| 2026-06-24 | $60,39 | +0,08 % | $60,94 | $61,09 | $59,73 | 3,33M |
| 2026-06-23 | $60,34 | -2,16 % | $61,17 | $61,31 | $60,10 | 1,88M |
| 2026-06-22 | $61,67 | +1,05 % | $61,06 | $62,10 | $60,68 | 2,56M |
| 2026-06-18 | $61,03 | +0,58 % | $61,40 | $61,40 | $60,39 | 5,62M |
| 2026-06-17 | $60,68 | -1,22 % | $61,31 | $63,00 | $60,62 | 3,44M |
| 2026-06-16 | $61,43 | +1,91 % | $60,53 | $61,52 | $60,00 | 2,65M |
| 2026-06-15 | $60,28 | +0,23 % | $60,94 | $61,16 | $59,67 | 3,11M |
| 2026-06-12 | $60,14 | +0,50 % | $59,63 | $60,81 | $59,62 | 2,17M |
| 2026-06-11 | $59,84 | -0,37 % | $60,29 | $60,50 | $58,73 | 2,94M |
| 2026-06-10 | $60,06 | -4,33 % | $62,59 | $63,40 | $59,97 | 3,10M |
| 2026-06-09 | $62,78 | +2,65 % | $61,60 | $62,83 | $61,13 | 4,16M |
| 2026-06-08 | $61,16 | -0,20 % | $60,70 | $61,44 | $60,44 | 3,01M |
| 2026-06-05 | $61,28 | -0,31 % | $61,63 | $61,75 | $60,95 | 2,33M |
| 2026-06-04 | $61,47 | +1,44 % | $61,12 | $61,71 | $60,46 | 3,34M |
| 2026-06-03 | $60,60 | +0,73 % | $60,22 | $61,24 | $60,06 | 3,34M |
| 2026-06-02 | $60,16 | +2,45 % | $58,74 | $60,32 | $58,63 | 5,34M |
| 2026-06-01 | $58,72 | +0,69 % | $58,11 | $59,21 | $57,88 | 5,55M |
| 2026-05-29 | $58,32 | -1,44 % | $58,55 | $59,47 | $58,17 | 7,97M |
| 2026-05-28 | $59,17 | -1,24 % | $59,60 | $59,60 | $58,43 | 3,14M |
| 2026-05-27 | $59,91 | -0,68 % | $60,46 | $60,67 | $59,78 | 1,84M |
| 2026-05-26 | $60,32 | +2,01 % | $59,22 | $60,33 | $58,58 | 2,45M |
| 2026-05-22 | $59,13 | +0,19 % | $58,86 | $59,46 | $58,58 | 2,05M |