31,100€
-0,19%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,41 | 31,94 | 31,40 | 31,69 | 1,25% | - |
| 05.06.2025 | 31,43 | 31,63 | 31,13 | 31,30 | -0,51% | - |
| 04.06.2025 | 32,02 | 32,04 | 31,46 | 31,46 | -1,73% | - |
| 03.06.2025 | 31,11 | 32,08 | 30,99 | 32,02 | 2,86% | - |
| 02.06.2025 | 31,29 | 31,30 | 30,46 | 31,13 | -1,10% | - |
| 30.05.2025 | 31,88 | 31,96 | 31,28 | 31,47 | -0,85% | - |
| 29.05.2025 | 32,30 | 32,30 | 31,29 | 31,74 | 0,03% | - |
| 28.05.2025 | 31,81 | 31,95 | 31,51 | 31,73 | -0,16% | - |
| 27.05.2025 | 31,27 | 31,88 | 31,19 | 31,78 | 1,45% | - |
| 26.05.2025 | 31,15 | 31,37 | 31,15 | 31,33 | 0,92% | - |
| 23.05.2025 | 31,61 | 31,68 | 30,94 | 31,04 | -2,10% | - |
| 22.05.2025 | 31,46 | 31,81 | 31,32 | 31,71 | 0,68% | - |
| 21.05.2025 | 32,21 | 32,27 | 31,37 | 31,49 | -3,02% | - |
| 20.05.2025 | 32,79 | 32,94 | 32,40 | 32,47 | -1,32% | - |
| 19.05.2025 | 32,92 | 32,97 | 32,47 | 32,91 | -1,07% | - |
| 16.05.2025 | 32,83 | 33,26 | 32,76 | 33,26 | 1,02% | - |
| 15.05.2025 | 32,81 | 33,02 | 32,69 | 32,93 | -0,41% | - |
| 14.05.2025 | 33,27 | 33,31 | 32,86 | 33,06 | -0,57% | - |
| 13.05.2025 | 32,90 | 33,33 | 32,72 | 33,25 | 0,68% | - |
| 12.05.2025 | 31,39 | 33,16 | 31,35 | 33,03 | 6,58% | - |
| 09.05.2025 | 31,06 | 31,38 | 30,87 | 30,99 | -0,24% | - |
| 08.05.2025 | 30,38 | 31,46 | 30,25 | 31,06 | 2,85% | - |
| 07.05.2025 | 29,55 | 30,20 | 29,41 | 30,20 | 2,77% | - |
| 06.05.2025 | 29,47 | 29,86 | 29,17 | 29,39 | -0,47% | - |
| 05.05.2025 | 29,19 | 29,97 | 28,89 | 29,53 | 0,36% | - |
| 02.05.2025 | 28,45 | 29,57 | 28,25 | 29,42 | 4,87% | - |
| 30.04.2025 | 27,59 | 28,09 | 27,07 | 28,06 | 1,98% | - |
| 29.04.2025 | 27,54 | 27,73 | 27,20 | 27,51 | 0,24% | - |
| 28.04.2025 | 27,39 | 27,96 | 27,20 | 27,45 | -0,42% | - |
| 25.04.2025 | 27,63 | 27,66 | 27,18 | 27,56 | 0,33% | - |
| 24.04.2025 | 26,54 | 27,57 | 26,34 | 27,47 | 3,15% | - |
| 23.04.2025 | 26,49 | 27,34 | 26,42 | 26,63 | 1,95% | - |
| 22.04.2025 | 25,38 | 26,17 | 25,37 | 26,12 | -1,02% | - |
| 17.04.2025 | 26,65 | 26,71 | 25,99 | 26,39 | 0,09% | - |
| 16.04.2025 | 26,36 | 26,71 | 25,94 | 26,37 | -1,60% | - |
| 15.04.2025 | 26,62 | 27,23 | 26,56 | 26,80 | 0,60% | - |
| 14.04.2025 | 26,43 | 27,06 | 26,07 | 26,64 | 0,99% | - |
| 11.04.2025 | 26,58 | 26,70 | 25,60 | 26,38 | -0,60% | - |
| 10.04.2025 | 28,46 | 28,52 | 25,70 | 26,54 | -7,07% | - |
| 09.04.2025 | 24,89 | 28,82 | 24,69 | 28,56 | 11,48% | - |
| 08.04.2025 | 26,33 | 27,15 | 25,07 | 25,62 | -1,63% | - |
| 07.04.2025 | 25,47 | 27,15 | 24,79 | 26,04 | -1,51% | - |
| 04.04.2025 | 27,35 | 27,46 | 25,34 | 26,44 | -4,06% | - |
| 03.04.2025 | 30,03 | 30,11 | 27,15 | 27,56 | -11,11% | - |
| 02.04.2025 | 30,45 | 31,16 | 30,15 | 31,01 | 1,61% | - |
| 01.04.2025 | 30,28 | 30,64 | 29,90 | 30,52 | 0,43% | - |
| 31.03.2025 | 30,27 | 30,58 | 29,74 | 30,39 | -0,61% | 191,00 |
| 28.03.2025 | 31,02 | 31,06 | 29,93 | 30,57 | -1,37% | - |
| 27.03.2025 | 31,90 | 31,93 | 30,36 | 31,00 | -2,25% | - |
| 26.03.2025 | 31,76 | 32,67 | 31,54 | 31,71 | 0,24% | - |
| 25.03.2025 | 31,92 | 32,26 | 31,64 | 31,64 | -0,74% | - |
| 24.03.2025 | 31,37 | 32,32 | 31,35 | 31,87 | 6,71% | - |
| 21.03.2025 | 31,20 | 31,20 | 29,86 | 29,87 | -6,63% | - |
| 20.03.2025 | 31,58 | 31,99 | 30,05 | 31,99 | 1,36% | - |
| 19.03.2025 | 30,46 | 32,18 | 30,03 | 31,56 | -2,47% | - |
| 18.03.2025 | 30,57 | 32,36 | 29,53 | 32,36 | 6,12% | - |
| 17.03.2025 | 30,32 | 31,28 | 30,25 | 30,49 | -6,04% | - |
| 14.03.2025 | 29,69 | 32,46 | 29,60 | 32,45 | 10,49% | - |
| 13.03.2025 | 30,08 | 30,36 | 28,99 | 29,37 | -1,92% | - |
| 12.03.2025 | 29,86 | 30,62 | 29,72 | 29,95 | 13,13% | - |
| 11.03.2025 | 30,17 | 30,39 | 26,47 | 26,47 | -0,79% | - |
| 10.03.2025 | 30,94 | 30,99 | 26,68 | 26,68 | -13,99% | - |
| 07.03.2025 | 31,38 | 31,49 | 30,08 | 31,02 | -1,43% | - |
| 06.03.2025 | 32,30 | 32,31 | 31,00 | 31,47 | -2,54% | - |
| 05.03.2025 | 32,83 | 32,83 | 31,79 | 32,29 | -1,25% | - |
| 04.03.2025 | 34,57 | 34,58 | 32,70 | 32,70 | -5,31% | - |
| 03.03.2025 | 35,95 | 36,00 | 34,50 | 34,54 | -3,99% | - |
| 28.02.2025 | 35,64 | 36,04 | 35,16 | 35,97 | 1,15% | 200,00 |
| 27.02.2025 | 36,19 | 36,50 | 35,55 | 35,56 | -1,43% | - |
| 26.02.2025 | 36,28 | 36,59 | 35,99 | 36,08 | -0,07% | - |
| 25.02.2025 | 36,21 | 36,60 | 35,82 | 36,10 | -0,35% | - |
| 24.02.2025 | 36,07 | 36,43 | 35,59 | 36,23 | 0,53% | - |
| 21.02.2025 | 36,81 | 37,19 | 35,84 | 36,04 | -2,13% | - |
| 20.02.2025 | 37,27 | 37,81 | 36,49 | 36,82 | -4,85% | - |
| 19.02.2025 | 38,51 | 39,16 | 38,36 | 38,70 | 0,43% | 560,00 |
| 18.02.2025 | 37,55 | 38,53 | 37,37 | 38,53 | 2,58% | - |
| 17.02.2025 | 37,48 | 37,60 | 37,44 | 37,56 | 0,29% | - |
| 14.02.2025 | 36,76 | 37,67 | 36,51 | 37,45 | 2,10% | - |
| 13.02.2025 | 36,22 | 37,94 | 35,98 | 36,68 | 1,14% | - |
| 12.02.2025 | 36,51 | 36,51 | 35,98 | 36,27 | -0,64% | - |
| 11.02.2025 | 37,33 | 37,37 | 36,41 | 36,50 | -2,39% | - |
| 10.02.2025 | 37,26 | 37,49 | 37,06 | 37,40 | 0,54% | - |
| 07.02.2025 | 37,42 | 37,53 | 37,12 | 37,20 | -0,48% | - |
| 06.02.2025 | 37,49 | 37,69 | 37,08 | 37,38 | -0,04% | - |
| 05.02.2025 | 36,56 | 37,39 | 36,47 | 37,39 | 1,94% | - |
| 04.02.2025 | 36,79 | 37,02 | 36,43 | 36,68 | -0,58% | - |
| 03.02.2025 | 37,09 | 37,28 | 36,21 | 36,90 | -0,77% | - |
| 31.01.2025 | 37,68 | 37,83 | 36,84 | 37,18 | -0,95% | - |
| 30.01.2025 | 36,46 | 37,95 | 36,19 | 37,54 | 3,00% | - |
| 29.01.2025 | 36,40 | 36,82 | 36,21 | 36,44 | 0,04% | - |
| 28.01.2025 | 36,29 | 36,51 | 36,11 | 36,43 | 0,54% | - |
| 27.01.2025 | 36,63 | 36,69 | 36,13 | 36,23 | -1,56% | - |
| 24.01.2025 | 36,94 | 37,06 | 36,58 | 36,81 | -0,80% | - |
| 23.01.2025 | 36,99 | 37,26 | 36,84 | 37,10 | 0,23% | - |
| 22.01.2025 | 37,48 | 37,90 | 36,84 | 37,02 | -1,06% | - |
| 21.01.2025 | 36,03 | 37,41 | 36,02 | 37,41 | 3,64% | - |
| 20.01.2025 | 36,35 | 36,39 | 36,06 | 36,10 | 0,66% | - |
| 17.01.2025 | 36,22 | 36,75 | 35,86 | 35,86 | -0,88% | - |
| 16.01.2025 | 35,82 | 36,18 | 35,61 | 36,18 | 1,26% | - |
| 15.01.2025 | 35,33 | 36,29 | 35,27 | 35,73 | 1,25% | - |