35,010$
0,37%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,33 | 35,36 | 34,92 | 35,01 | 0,37% | 24.321,00 |
| 08.05.2025 | 34,24 | 35,34 | 34,24 | 34,88 | 2,14% | 1.403.305,00 |
| 07.05.2025 | 33,68 | 34,16 | 33,42 | 34,15 | 2,15% | 1.505.746,00 |
| 06.05.2025 | 33,19 | 33,85 | 33,06 | 33,43 | 0,00% | 709.173,00 |
| 05.05.2025 | 33,15 | 33,95 | 33,15 | 33,43 | 0,42% | 1.150.334,00 |
| 02.05.2025 | 32,66 | 33,43 | 32,47 | 33,29 | 3,29% | 1.391.344,00 |
| 01.05.2025 | 32,73 | 33,77 | 32,03 | 32,23 | 1,32% | 1.515.137,00 |
| 30.04.2025 | 30,86 | 31,86 | 30,67 | 31,81 | 1,56% | 1.328.826,00 |
| 29.04.2025 | 31,41 | 31,60 | 31,03 | 31,32 | -0,06% | 799.652,00 |
| 28.04.2025 | 31,26 | 31,79 | 31,03 | 31,34 | 0,13% | 850.852,00 |
| 25.04.2025 | 31,06 | 31,41 | 30,91 | 31,30 | 0,03% | 672.959,00 |
| 24.04.2025 | 30,20 | 31,37 | 30,19 | 31,29 | 3,51% | 912.753,00 |
| 23.04.2025 | 30,40 | 31,06 | 30,12 | 30,23 | 1,24% | 1.275.016,00 |
| 22.04.2025 | 29,70 | 29,97 | 29,30 | 29,86 | 1,84% | 1.317.436,00 |
| 21.04.2025 | 29,75 | 29,86 | 28,94 | 29,32 | -2,40% | 1.203.743,00 |
| 17.04.2025 | 30,18 | 30,37 | 29,65 | 30,04 | 0,03% | 827.113,00 |
| 16.04.2025 | 29,93 | 30,26 | 29,56 | 30,03 | -0,66% | 767.028,00 |
| 15.04.2025 | 30,11 | 30,74 | 30,11 | 30,23 | -0,10% | 880.457,00 |
| 14.04.2025 | 30,57 | 30,64 | 29,63 | 30,26 | 1,07% | 981.411,00 |
| 11.04.2025 | 29,73 | 30,16 | 28,95 | 29,94 | 0,71% | 959.609,00 |
| 10.04.2025 | 30,04 | 30,24 | 28,82 | 29,73 | -4,77% | 1.362.529,00 |
| 09.04.2025 | 27,65 | 31,54 | 27,52 | 31,22 | 11,34% | 1.713.077,00 |
| 08.04.2025 | 29,50 | 29,73 | 27,50 | 28,04 | -1,34% | 1.534.304,00 |
| 07.04.2025 | 27,81 | 29,88 | 27,22 | 28,42 | -1,66% | 2.022.204,00 |
| 04.04.2025 | 29,01 | 29,37 | 27,78 | 28,90 | -4,90% | 1.463.583,00 |
| 03.04.2025 | 32,05 | 32,09 | 30,17 | 30,39 | -9,69% | 1.202.851,00 |
| 02.04.2025 | 32,62 | 33,82 | 32,46 | 33,65 | 2,25% | 948.168,00 |
| 01.04.2025 | 32,67 | 33,12 | 32,32 | 32,91 | 0,18% | 766.214,00 |
| 31.03.2025 | 32,75 | 33,08 | 32,16 | 32,85 | 0,15% | 1.427.806,00 |
| 28.03.2025 | 33,33 | 33,57 | 32,39 | 32,80 | -2,21% | 823.383,00 |
| 27.03.2025 | 34,25 | 34,34 | 33,26 | 33,54 | -1,93% | 1.001.571,00 |
| 26.03.2025 | 34,36 | 34,67 | 33,89 | 34,20 | -0,32% | 614.168,00 |
| 25.03.2025 | 34,32 | 34,88 | 34,13 | 34,31 | -0,67% | 673.132,00 |
| 24.03.2025 | 34,42 | 34,54 | 34,13 | 34,54 | 2,46% | 734.212,00 |
| 21.03.2025 | 33,52 | 33,75 | 33,21 | 33,71 | -0,53% | 1.000.538,00 |
| 20.03.2025 | 33,96 | 34,41 | 33,72 | 33,89 | -1,28% | 969.449,00 |
| 19.03.2025 | 33,23 | 34,69 | 33,23 | 34,33 | 3,00% | 1.284.950,00 |
| 18.03.2025 | 33,32 | 33,53 | 33,11 | 33,33 | -0,33% | 688.836,00 |
| 17.03.2025 | 33,00 | 33,65 | 32,84 | 33,44 | 0,87% | 663.529,00 |
| 14.03.2025 | 32,45 | 33,25 | 32,14 | 33,15 | 3,27% | 954.896,00 |
| 13.03.2025 | 32,72 | 32,89 | 31,79 | 32,10 | -2,13% | 1.206.660,00 |
| 12.03.2025 | 32,97 | 33,30 | 32,42 | 32,80 | 0,71% | 1.273.881,00 |
| 11.03.2025 | 32,82 | 33,19 | 32,10 | 32,57 | -0,12% | 1.247.491,00 |
| 10.03.2025 | 33,27 | 33,27 | 32,09 | 32,61 | -3,06% | 2.192.346,00 |
| 07.03.2025 | 33,77 | 34,21 | 32,64 | 33,64 | -0,97% | 2.015.058,00 |
| 06.03.2025 | 34,40 | 34,64 | 33,46 | 33,97 | -2,69% | 1.325.635,00 |
| 05.03.2025 | 34,80 | 34,99 | 34,20 | 34,91 | 0,58% | 1.370.979,00 |
| 04.03.2025 | 35,57 | 35,67 | 34,55 | 34,71 | -4,12% | 1.426.469,00 |
| 03.03.2025 | 37,32 | 37,70 | 36,13 | 36,20 | -3,08% | 938.133,00 |
| 28.02.2025 | 36,97 | 37,40 | 36,67 | 37,35 | 0,86% | 1.363.218,00 |
| 27.02.2025 | 37,93 | 38,06 | 36,97 | 37,03 | -2,11% | 910.669,00 |
| 26.02.2025 | 38,06 | 38,38 | 37,72 | 37,83 | -0,42% | 828.794,00 |
| 25.02.2025 | 37,73 | 38,48 | 37,58 | 37,99 | 0,24% | 1.375.915,00 |
| 24.02.2025 | 37,97 | 38,20 | 37,22 | 37,90 | 0,50% | 1.316.040,00 |
| 21.02.2025 | 38,87 | 38,88 | 37,49 | 37,71 | -2,36% | 1.645.229,00 |
| 20.02.2025 | 38,55 | 39,04 | 38,10 | 38,62 | -4,22% | 3.197.278,00 |
| 19.02.2025 | 40,22 | 40,75 | 39,99 | 40,32 | 0,17% | 1.045.170,00 |
| 18.02.2025 | 39,06 | 40,26 | 39,06 | 40,25 | 2,50% | 973.736,00 |
| 14.02.2025 | 38,66 | 39,56 | 38,63 | 39,27 | 2,27% | 881.308,00 |
| 13.02.2025 | 37,75 | 39,46 | 37,50 | 38,40 | 1,80% | 1.203.023,00 |
| 12.02.2025 | 37,45 | 38,91 | 37,18 | 37,72 | -0,26% | 1.335.583,00 |
| 11.02.2025 | 38,12 | 38,57 | 37,69 | 37,82 | -1,89% | 840.407,00 |
| 10.02.2025 | 38,53 | 38,70 | 38,17 | 38,55 | 0,42% | 610.326,00 |
| 07.02.2025 | 39,04 | 39,04 | 38,38 | 38,39 | -1,16% | 581.561,00 |
| 06.02.2025 | 38,93 | 39,08 | 38,50 | 38,84 | -0,10% | 544.763,00 |
| 05.02.2025 | 38,29 | 38,95 | 38,11 | 38,88 | 2,05% | 441.346,00 |
| 04.02.2025 | 37,95 | 38,34 | 37,74 | 38,10 | 0,40% | 400.314,00 |
| 03.02.2025 | 37,51 | 38,30 | 37,15 | 37,95 | -1,56% | 502.075,00 |
| 31.01.2025 | 39,03 | 39,17 | 38,22 | 38,55 | -1,33% | 694.535,00 |
| 30.01.2025 | 38,44 | 39,60 | 38,37 | 39,07 | 3,06% | 750.224,00 |
| 29.01.2025 | 37,96 | 38,30 | 37,73 | 37,91 | -0,24% | 375.734,00 |
| 28.01.2025 | 38,03 | 38,11 | 37,65 | 38,00 | 0,00% | 343.837,00 |
| 27.01.2025 | 38,31 | 38,56 | 37,88 | 38,00 | -1,61% | 577.596,00 |
| 24.01.2025 | 38,41 | 38,96 | 38,37 | 38,62 | -0,08% | 497.241,00 |
| 23.01.2025 | 38,28 | 38,87 | 38,21 | 38,65 | 0,36% | 426.388,00 |
| 22.01.2025 | 39,02 | 39,54 | 38,39 | 38,51 | -1,26% | 526.438,00 |
| 21.01.2025 | 37,68 | 39,05 | 37,68 | 39,00 | 4,11% | 913.502,00 |
| 17.01.2025 | 37,48 | 37,82 | 37,34 | 37,46 | 0,67% | 490.088,00 |
| 16.01.2025 | 36,57 | 37,26 | 36,57 | 37,21 | 1,06% | 543.948,00 |
| 15.01.2025 | 37,21 | 37,53 | 36,56 | 36,82 | 1,29% | 642.596,00 |
| 14.01.2025 | 35,97 | 36,60 | 35,75 | 36,35 | 1,65% | 617.671,00 |
| 13.01.2025 | 35,52 | 36,00 | 35,46 | 35,76 | -0,58% | 608.981,00 |
| 10.01.2025 | 35,75 | 36,23 | 35,66 | 35,97 | -0,42% | 732.669,00 |
| 08.01.2025 | 36,20 | 36,25 | 35,81 | 36,12 | -1,39% | 577.116,00 |
| 07.01.2025 | 36,98 | 37,38 | 36,24 | 36,63 | -0,70% | 818.214,00 |
| 06.01.2025 | 36,84 | 37,49 | 36,82 | 36,89 | 0,46% | 710.548,00 |
| 03.01.2025 | 36,15 | 36,76 | 36,05 | 36,72 | 1,83% | 508.885,00 |
| 02.01.2025 | 36,58 | 36,95 | 35,98 | 36,06 | -1,12% | 513.954,00 |
| 31.12.2024 | 36,29 | 36,63 | 36,20 | 36,47 | 0,69% | 538.973,00 |
| 30.12.2024 | 36,31 | 36,47 | 35,90 | 36,22 | -1,07% | 410.533,00 |
| 27.12.2024 | 37,08 | 37,39 | 36,41 | 36,61 | -1,98% | 309.723,00 |
| 26.12.2024 | 37,00 | 37,42 | 36,96 | 37,35 | 0,65% | 394.694,00 |
| 24.12.2024 | 36,84 | 37,13 | 36,63 | 37,11 | 0,79% | 182.333,00 |
| 23.12.2024 | 36,50 | 36,93 | 36,27 | 36,82 | 0,79% | 584.431,00 |
| 20.12.2024 | 36,18 | 36,90 | 35,79 | 36,53 | 0,41% | 4.081.822,00 |
| 19.12.2024 | 37,16 | 37,35 | 36,34 | 36,38 | -1,54% | 1.005.035,00 |
| 18.12.2024 | 38,46 | 38,46 | 36,74 | 36,95 | -3,22% | 868.029,00 |
| 17.12.2024 | 39,25 | 39,40 | 38,12 | 38,18 | -3,17% | 1.320.181,00 |
| 16.12.2024 | 39,40 | 39,86 | 39,08 | 39,43 | -0,43% | 794.612,00 |
| 13.12.2024 | 39,77 | 39,78 | 39,01 | 39,60 | -0,78% | 763.777,00 |