29,040$
-2,48%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 29,81 | 30,16 | 28,91 | 29,04 | -2,48% | 1.729.017,00 |
| 16.06.2026 | 29,67 | 30,08 | 29,44 | 29,78 | 0,81% | 1.461.787,00 |
| 15.06.2026 | 30,00 | 30,06 | 29,33 | 29,54 | 0,92% | 1.311.682,00 |
| 12.06.2026 | 28,92 | 29,50 | 28,51 | 29,27 | 2,09% | 1.352.802,00 |
| 11.06.2026 | 28,36 | 28,87 | 27,80 | 28,67 | 1,24% | 2.258.450,00 |
| 10.06.2026 | 28,68 | 28,79 | 28,01 | 28,32 | -1,73% | 2.168.162,00 |
| 09.06.2026 | 28,76 | 29,15 | 28,23 | 28,82 | 1,44% | 1.767.435,00 |
| 08.06.2026 | 28,06 | 28,75 | 27,83 | 28,41 | 0,92% | 1.970.425,00 |
| 05.06.2026 | 28,30 | 28,58 | 28,01 | 28,15 | -0,60% | 1.536.647,00 |
| 04.06.2026 | 28,63 | 28,71 | 27,95 | 28,32 | -0,53% | 1.698.260,00 |
| 03.06.2026 | 28,23 | 28,53 | 28,06 | 28,47 | 0,28% | 1.603.667,00 |
| 02.06.2026 | 28,60 | 28,79 | 28,20 | 28,39 | -0,25% | 1.630.050,00 |
| 01.06.2026 | 27,98 | 28,90 | 27,69 | 28,46 | 0,28% | 2.478.879,00 |
| 29.05.2026 | 28,80 | 29,02 | 28,31 | 28,38 | -1,77% | 2.190.856,00 |
| 28.05.2026 | 28,98 | 29,20 | 28,59 | 28,89 | -1,13% | 1.858.715,00 |
| 27.05.2026 | 29,73 | 29,74 | 29,21 | 29,22 | -1,02% | 1.752.548,00 |
| 26.05.2026 | 29,24 | 29,69 | 28,78 | 29,52 | -0,37% | 2.653.832,00 |
| 22.05.2026 | 29,12 | 29,70 | 28,94 | 29,63 | 2,46% | 1.595.772,00 |
| 21.05.2026 | 28,14 | 29,31 | 27,70 | 28,92 | 1,76% | 2.413.129,00 |
| 20.05.2026 | 27,89 | 28,57 | 27,25 | 28,42 | 2,23% | 2.869.618,00 |
| 19.05.2026 | 28,75 | 28,76 | 27,74 | 27,80 | -0,68% | 3.058.516,00 |
| 18.05.2026 | 28,00 | 28,41 | 27,76 | 27,99 | -0,14% | 2.213.117,00 |
| 15.05.2026 | 28,46 | 28,60 | 27,78 | 28,03 | -2,40% | 2.156.777,00 |
| 14.05.2026 | 29,43 | 29,82 | 28,65 | 28,72 | -1,03% | 2.045.455,00 |
| 13.05.2026 | 29,26 | 29,52 | 28,61 | 29,02 | -0,99% | 4.028.583,00 |
| 12.05.2026 | 30,03 | 30,33 | 29,09 | 29,31 | -2,20% | 2.696.586,00 |
| 11.05.2026 | 29,93 | 30,77 | 29,49 | 29,97 | -0,40% | 2.881.549,00 |
| 08.05.2026 | 30,99 | 31,47 | 30,03 | 30,09 | -1,89% | 3.714.219,00 |
| 07.05.2026 | 34,59 | 34,73 | 30,01 | 30,67 | -12,47% | 5.339.173,00 |
| 06.05.2026 | 35,59 | 36,00 | 34,83 | 35,04 | 0,37% | 1.975.377,00 |
| 05.05.2026 | 35,00 | 35,35 | 34,64 | 34,91 | 0,34% | 1.006.602,00 |
| 04.05.2026 | 35,05 | 35,43 | 34,72 | 34,79 | -1,05% | 1.337.857,00 |
| 01.05.2026 | 35,96 | 36,00 | 35,02 | 35,16 | -2,01% | 1.687.694,00 |
| 30.04.2026 | 34,99 | 35,92 | 34,82 | 35,88 | 3,34% | 1.893.459,00 |
| 29.04.2026 | 35,11 | 35,61 | 34,43 | 34,72 | -1,95% | 810.263,00 |
| 28.04.2026 | 36,12 | 36,20 | 35,26 | 35,41 | -1,78% | 744.043,00 |
| 27.04.2026 | 36,27 | 36,65 | 35,89 | 36,05 | -0,30% | 912.608,00 |
| 24.04.2026 | 36,80 | 37,08 | 35,87 | 36,16 | -1,82% | 1.302.361,00 |
| 23.04.2026 | 36,49 | 37,15 | 36,26 | 36,83 | 1,38% | 1.437.286,00 |
| 22.04.2026 | 37,07 | 37,20 | 35,78 | 36,33 | -1,06% | 1.061.463,00 |
| 21.04.2026 | 37,48 | 37,95 | 36,65 | 36,72 | -1,69% | 921.287,00 |
| 20.04.2026 | 37,11 | 37,57 | 37,11 | 37,35 | 0,13% | 566.567,00 |
| 17.04.2026 | 36,82 | 37,96 | 36,58 | 37,30 | 2,28% | 750.441,00 |
| 16.04.2026 | 36,53 | 37,01 | 36,31 | 36,47 | 0,19% | 861.178,00 |
| 15.04.2026 | 37,50 | 37,60 | 36,20 | 36,40 | -3,17% | 1.114.525,00 |
| 14.04.2026 | 37,49 | 37,80 | 37,30 | 37,59 | 0,43% | 1.141.259,00 |
| 13.04.2026 | 36,60 | 37,51 | 36,49 | 37,43 | 1,13% | 1.222.205,00 |
| 10.04.2026 | 37,26 | 37,27 | 36,89 | 37,01 | -0,40% | 567.520,00 |
| 09.04.2026 | 36,81 | 37,37 | 36,35 | 37,16 | 0,76% | 681.271,00 |
| 08.04.2026 | 37,16 | 37,56 | 36,78 | 36,88 | 4,36% | 957.169,00 |
| 07.04.2026 | 35,21 | 35,69 | 35,04 | 35,34 | -0,31% | 810.892,00 |
| 06.04.2026 | 35,36 | 35,58 | 34,99 | 35,45 | 0,23% | 603.332,00 |
| 02.04.2026 | 35,11 | 36,19 | 34,73 | 35,37 | -1,64% | 793.287,00 |
| 01.04.2026 | 35,85 | 36,20 | 35,57 | 35,96 | 1,38% | 698.597,00 |
| 31.03.2026 | 34,60 | 35,67 | 34,44 | 35,47 | 3,68% | 875.843,00 |
| 30.03.2026 | 35,34 | 35,34 | 34,03 | 34,21 | -2,56% | 759.275,00 |
| 27.03.2026 | 35,94 | 35,94 | 34,97 | 35,11 | -2,31% | 892.613,00 |
| 26.03.2026 | 36,40 | 36,75 | 35,84 | 35,94 | -2,18% | 731.246,00 |
| 25.03.2026 | 37,03 | 37,52 | 36,23 | 36,74 | -0,51% | 872.872,00 |
| 24.03.2026 | 35,95 | 37,22 | 35,61 | 36,93 | 1,21% | 880.236,00 |
| 23.03.2026 | 34,98 | 37,19 | 34,98 | 36,49 | 3,66% | 1.812.058,00 |
| 20.03.2026 | 35,24 | 35,36 | 34,83 | 35,20 | -0,37% | 1.678.419,00 |
| 19.03.2026 | 35,27 | 35,66 | 34,93 | 35,33 | -0,62% | 1.313.327,00 |
| 18.03.2026 | 36,37 | 36,71 | 35,55 | 35,55 | -2,47% | 880.891,00 |
| 17.03.2026 | 36,39 | 36,83 | 35,92 | 36,45 | 0,41% | 716.939,00 |
| 16.03.2026 | 36,33 | 36,88 | 36,21 | 36,30 | 0,81% | 756.634,00 |
| 13.03.2026 | 36,54 | 36,67 | 35,59 | 36,01 | -0,55% | 771.715,00 |
| 12.03.2026 | 37,25 | 37,49 | 36,15 | 36,21 | -4,08% | 926.925,00 |
| 11.03.2026 | 37,80 | 38,02 | 37,10 | 37,75 | -0,81% | 870.680,00 |
| 10.03.2026 | 38,58 | 38,83 | 38,04 | 38,06 | -1,40% | 746.415,00 |
| 09.03.2026 | 37,87 | 38,64 | 36,91 | 38,60 | 0,65% | 1.032.680,00 |
| 06.03.2026 | 38,74 | 38,93 | 38,05 | 38,35 | -3,11% | 1.086.386,00 |
| 05.03.2026 | 39,96 | 40,22 | 39,23 | 39,58 | -2,34% | 887.562,00 |
| 04.03.2026 | 40,44 | 40,76 | 39,64 | 40,53 | 0,47% | 1.110.384,00 |
| 03.03.2026 | 39,73 | 40,70 | 39,21 | 40,34 | -1,87% | 969.394,00 |
| 02.03.2026 | 40,16 | 41,12 | 39,87 | 41,11 | 0,46% | 1.037.126,00 |
| 27.02.2026 | 40,53 | 40,99 | 39,87 | 40,92 | -0,24% | 1.534.545,00 |
| 26.02.2026 | 40,97 | 41,30 | 40,24 | 41,02 | 0,84% | 1.253.481,00 |
| 25.02.2026 | 41,00 | 41,42 | 40,14 | 40,68 | -0,64% | 686.337,00 |
| 24.02.2026 | 40,61 | 41,32 | 40,50 | 40,94 | 1,26% | 790.258,00 |
| 23.02.2026 | 41,04 | 41,39 | 40,26 | 40,43 | -1,29% | 805.295,00 |
| 20.02.2026 | 40,90 | 41,72 | 40,53 | 40,96 | -0,12% | 1.118.622,00 |
| 19.02.2026 | 40,70 | 41,29 | 40,39 | 41,01 | 0,15% | 1.205.858,00 |
| 18.02.2026 | 40,58 | 41,61 | 40,26 | 40,95 | 0,81% | 1.218.723,00 |
| 17.02.2026 | 41,72 | 41,95 | 40,61 | 40,62 | -2,80% | 1.771.249,00 |
| 13.02.2026 | 42,88 | 43,46 | 41,77 | 41,79 | -0,74% | 1.950.534,00 |
| 12.02.2026 | 44,73 | 48,20 | 41,70 | 42,10 | 3,41% | 4.533.353,00 |
| 11.02.2026 | 42,90 | 43,24 | 40,63 | 40,71 | -4,35% | 1.995.120,00 |
| 10.02.2026 | 42,83 | 42,96 | 42,15 | 42,56 | -0,05% | 1.222.975,00 |
| 09.02.2026 | 38,80 | 42,84 | 38,80 | 42,58 | 1,14% | 1.594.210,00 |
| 06.02.2026 | 39,93 | 42,26 | 39,93 | 42,10 | 4,57% | 1.263.902,00 |
| 05.02.2026 | 39,75 | 40,43 | 39,61 | 40,26 | 0,20% | 1.252.704,00 |
| 04.02.2026 | 39,23 | 40,76 | 38,97 | 40,18 | 3,64% | 1.786.831,00 |
| 03.02.2026 | 37,84 | 38,97 | 37,79 | 38,77 | 2,65% | 1.961.020,00 |
| 02.02.2026 | 37,31 | 38,03 | 37,23 | 37,77 | 0,72% | 1.274.889,00 |
| 30.01.2026 | 37,14 | 37,71 | 37,05 | 37,50 | 0,19% | 1.253.022,00 |
| 29.01.2026 | 37,24 | 37,54 | 36,40 | 37,43 | 1,44% | 1.839.946,00 |
| 28.01.2026 | 36,98 | 37,47 | 36,80 | 36,90 | -0,27% | 689.104,00 |
| 27.01.2026 | 37,38 | 37,38 | 36,85 | 37,00 | -0,86% | 732.732,00 |
| 26.01.2026 | 37,06 | 37,35 | 36,80 | 37,32 | 1,22% | 867.808,00 |