34,705€
3,66%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,75 | 35,15 | 33,71 | 34,51 | 1,81% | - |
| 14.10.2025 | 33,08 | 33,94 | 32,79 | 33,89 | 1,62% | - |
| 13.10.2025 | 33,34 | 33,75 | 33,28 | 33,35 | 0,82% | - |
| 10.10.2025 | 34,30 | 34,41 | 33,05 | 33,08 | -3,58% | - |
| 09.10.2025 | 34,32 | 34,61 | 34,20 | 34,31 | -0,13% | - |
| 08.10.2025 | 34,26 | 34,52 | 34,02 | 34,36 | 1,09% | - |
| 07.10.2025 | 34,54 | 34,96 | 33,79 | 33,99 | -2,50% | - |
| 06.10.2025 | 35,36 | 35,84 | 34,84 | 34,86 | -1,16% | - |
| 03.10.2025 | 35,75 | 35,89 | 35,20 | 35,27 | -1,18% | - |
| 02.10.2025 | 35,60 | 35,84 | 35,48 | 35,69 | -0,04% | - |
| 01.10.2025 | 35,54 | 35,82 | 35,39 | 35,70 | 0,37% | - |
| 30.09.2025 | 35,57 | 35,91 | 35,27 | 35,57 | -0,53% | - |
| 29.09.2025 | 36,06 | 36,17 | 35,66 | 35,76 | -0,38% | - |
| 26.09.2025 | 35,78 | 36,19 | 35,72 | 35,90 | 0,18% | - |
| 25.09.2025 | 36,03 | 36,10 | 35,39 | 35,83 | -0,72% | - |
| 24.09.2025 | 36,42 | 37,00 | 36,03 | 36,09 | -0,50% | - |
| 23.09.2025 | 36,57 | 36,99 | 36,27 | 36,27 | -0,77% | - |
| 22.09.2025 | 36,81 | 36,81 | 36,33 | 36,55 | -0,29% | - |
| 19.09.2025 | 36,96 | 37,18 | 36,60 | 36,66 | -0,57% | - |
| 18.09.2025 | 36,19 | 36,87 | 36,09 | 36,87 | 2,36% | - |
| 17.09.2025 | 35,92 | 36,47 | 35,83 | 36,02 | 0,81% | - |
| 16.09.2025 | 36,33 | 36,34 | 35,62 | 35,73 | -1,65% | - |
| 15.09.2025 | 36,57 | 36,76 | 36,25 | 36,33 | -1,40% | - |
| 12.09.2025 | 36,87 | 36,88 | 36,75 | 36,84 | -0,54% | - |
| 11.09.2025 | 36,71 | 37,05 | 36,47 | 37,04 | 1,06% | - |
| 10.09.2025 | 36,34 | 36,65 | 36,28 | 36,65 | 0,74% | - |
| 09.09.2025 | 36,86 | 37,01 | 36,10 | 36,38 | -1,03% | - |
| 08.09.2025 | 37,10 | 37,16 | 36,64 | 36,76 | -0,82% | - |
| 05.09.2025 | 37,17 | 37,27 | 36,59 | 37,07 | -0,26% | 68,00 |
| 04.09.2025 | 36,46 | 37,16 | 36,44 | 37,16 | 1,82% | - |
| 03.09.2025 | 36,31 | 36,50 | 36,08 | 36,50 | 0,23% | - |
| 02.09.2025 | 36,61 | 36,64 | 35,95 | 36,41 | -0,71% | - |
| 01.09.2025 | 36,63 | 36,71 | 36,56 | 36,67 | -0,05% | - |
| 29.08.2025 | 37,16 | 37,29 | 36,53 | 36,69 | -1,32% | - |
| 28.08.2025 | 37,35 | 37,48 | 37,07 | 37,18 | -0,56% | - |
| 27.08.2025 | 37,38 | 37,67 | 37,27 | 37,39 | 0,23% | - |
| 26.08.2025 | 37,04 | 37,42 | 36,90 | 37,31 | 0,46% | - |
| 25.08.2025 | 37,35 | 37,43 | 36,94 | 37,14 | -0,42% | - |
| 22.08.2025 | 36,49 | 37,31 | 36,34 | 37,29 | 2,35% | - |
| 21.08.2025 | 36,12 | 36,69 | 35,96 | 36,44 | 0,86% | 27,00 |
| 20.08.2025 | 36,59 | 36,65 | 36,01 | 36,13 | -1,39% | - |
| 19.08.2025 | 36,16 | 36,93 | 36,09 | 36,64 | 0,71% | - |
| 18.08.2025 | 36,01 | 36,46 | 35,88 | 36,38 | 1,11% | - |
| 15.08.2025 | 37,22 | 37,22 | 35,72 | 35,98 | -2,68% | - |
| 14.08.2025 | 36,86 | 37,09 | 36,66 | 36,97 | -0,04% | - |
| 13.08.2025 | 35,98 | 37,02 | 35,94 | 36,98 | 2,95% | - |
| 12.08.2025 | 34,77 | 35,95 | 34,67 | 35,92 | 3,46% | - |
| 11.08.2025 | 34,80 | 35,17 | 34,68 | 34,72 | -0,33% | - |
| 08.08.2025 | 34,69 | 35,06 | 34,54 | 34,84 | 0,64% | - |
| 07.08.2025 | 34,75 | 35,08 | 34,28 | 34,62 | -0,45% | 36,00 |
| 06.08.2025 | 35,73 | 35,79 | 34,73 | 34,77 | -2,28% | - |
| 05.08.2025 | 35,74 | 36,31 | 35,29 | 35,58 | 0,03% | - |
| 04.08.2025 | 35,04 | 35,60 | 34,92 | 35,57 | 1,99% | - |
| 01.08.2025 | 36,19 | 36,20 | 34,27 | 34,88 | -4,04% | - |
| 31.07.2025 | 34,84 | 36,74 | 34,66 | 36,35 | 4,50% | - |
| 30.07.2025 | 34,61 | 35,15 | 34,47 | 34,78 | 0,68% | - |
| 29.07.2025 | 34,52 | 34,92 | 34,33 | 34,55 | 0,39% | - |
| 28.07.2025 | 34,02 | 34,53 | 33,91 | 34,41 | 1,76% | - |
| 25.07.2025 | 33,24 | 33,82 | 33,01 | 33,82 | 1,94% | - |
| 24.07.2025 | 33,54 | 33,74 | 33,13 | 33,17 | -1,34% | - |
| 23.07.2025 | 33,22 | 33,69 | 33,17 | 33,62 | 1,76% | - |
| 22.07.2025 | 32,59 | 33,10 | 32,31 | 33,04 | 1,41% | - |
| 21.07.2025 | 33,08 | 33,17 | 32,58 | 32,58 | -1,51% | - |
| 18.07.2025 | 33,17 | 33,19 | 32,91 | 33,08 | -0,09% | - |
| 17.07.2025 | 32,44 | 33,26 | 32,31 | 33,11 | 2,25% | - |
| 16.07.2025 | 32,32 | 32,78 | 31,72 | 32,38 | -0,14% | - |
| 15.07.2025 | 32,94 | 33,08 | 32,43 | 32,43 | -1,56% | - |
| 14.07.2025 | 32,61 | 32,95 | 32,44 | 32,94 | 0,66% | - |
| 11.07.2025 | 32,93 | 32,98 | 32,56 | 32,73 | -0,80% | - |
| 10.07.2025 | 32,55 | 33,20 | 32,49 | 32,99 | 1,06% | - |
| 09.07.2025 | 32,61 | 32,94 | 32,26 | 32,65 | 0,12% | - |
| 08.07.2025 | 32,24 | 32,98 | 32,15 | 32,61 | 0,96% | - |
| 07.07.2025 | 32,58 | 32,72 | 32,14 | 32,30 | -0,65% | - |
| 04.07.2025 | 32,60 | 32,61 | 32,46 | 32,51 | -0,40% | - |
| 03.07.2025 | 32,19 | 32,75 | 32,16 | 32,64 | 1,23% | - |
| 02.07.2025 | 31,84 | 32,24 | 31,76 | 32,24 | 1,43% | - |
| 01.07.2025 | 31,29 | 32,26 | 31,09 | 31,79 | 1,39% | - |
| 30.06.2025 | 31,76 | 31,77 | 31,16 | 31,35 | -0,78% | - |
| 27.06.2025 | 31,97 | 32,09 | 31,45 | 31,60 | -0,96% | - |
| 26.06.2025 | 31,56 | 31,92 | 31,40 | 31,90 | 1,06% | - |
| 25.06.2025 | 31,75 | 31,99 | 31,49 | 31,57 | -0,55% | - |
| 24.06.2025 | 31,50 | 31,87 | 31,34 | 31,74 | 1,28% | - |
| 23.06.2025 | 30,97 | 31,37 | 30,70 | 31,34 | 1,00% | - |
| 20.06.2025 | 31,01 | 31,22 | 30,71 | 31,03 | 0,83% | - |
| 19.06.2025 | 31,09 | 31,11 | 30,78 | 30,78 | -1,17% | - |
| 18.06.2025 | 30,93 | 31,32 | 30,88 | 31,14 | 0,68% | - |
| 17.06.2025 | 31,24 | 31,31 | 30,91 | 30,93 | -1,40% | - |
| 16.06.2025 | 30,77 | 31,39 | 30,74 | 31,37 | 2,18% | - |
| 13.06.2025 | 31,22 | 31,41 | 30,54 | 30,70 | -2,57% | - |
| 12.06.2025 | 31,76 | 31,86 | 31,28 | 31,51 | -1,50% | - |
| 11.06.2025 | 32,33 | 32,66 | 31,94 | 31,99 | -1,22% | - |
| 10.06.2025 | 31,92 | 32,44 | 31,82 | 32,39 | 1,31% | - |
| 09.06.2025 | 31,56 | 32,13 | 31,55 | 31,97 | 0,87% | - |
| 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% | - |