34,680€
-1,64%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,05 | 35,42 | 34,61 | 35,05 | -0,06% | - |
| 19.12.2024 | 35,64 | 35,93 | 35,07 | 35,07 | -1,68% | - |
| 18.12.2024 | 36,39 | 36,70 | 35,52 | 35,67 | -1,90% | - |
| 17.12.2024 | 37,46 | 37,50 | 36,36 | 36,36 | -3,26% | - |
| 16.12.2024 | 37,70 | 37,97 | 37,39 | 37,59 | -0,27% | - |
| 13.12.2024 | 38,15 | 38,22 | 37,18 | 37,69 | -1,13% | - |
| 12.12.2024 | 37,18 | 38,50 | 37,10 | 38,12 | 2,20% | - |
| 11.12.2024 | 37,19 | 37,59 | 37,10 | 37,30 | 0,38% | - |
| 10.12.2024 | 36,83 | 37,87 | 36,74 | 37,16 | 0,72% | - |
| 09.12.2024 | 36,61 | 37,06 | 36,51 | 36,89 | 0,85% | - |
| 06.12.2024 | 36,40 | 36,71 | 36,27 | 36,58 | 0,58% | - |
| 05.12.2024 | 37,17 | 37,34 | 36,30 | 36,37 | -2,11% | - |
| 04.12.2024 | 37,09 | 37,43 | 36,68 | 37,16 | 0,34% | - |
| 03.12.2024 | 37,44 | 37,53 | 36,80 | 37,03 | -1,08% | - |
| 02.12.2024 | 37,12 | 37,77 | 37,09 | 37,44 | 0,25% | - |
| 29.11.2024 | 37,23 | 37,67 | 28,15 | 37,34 | 0,32% | - |
| 28.11.2024 | 37,18 | 37,24 | 37,15 | 37,22 | 0,34% | - |
| 27.11.2024 | 37,19 | 37,34 | 36,61 | 37,10 | -0,16% | - |
| 26.11.2024 | 37,26 | 37,45 | 36,80 | 37,16 | -0,08% | - |
| 25.11.2024 | 37,27 | 37,76 | 36,65 | 37,19 | -0,27% | - |
| 22.11.2024 | 36,63 | 37,43 | 36,55 | 37,29 | 1,98% | - |
| 21.11.2024 | 35,43 | 36,72 | 35,37 | 36,56 | 3,10% | - |
| 20.11.2024 | 35,12 | 35,63 | 34,96 | 35,46 | 1,30% | - |
| 19.11.2024 | 35,54 | 35,65 | 34,98 | 35,01 | -1,52% | - |
| 18.11.2024 | 36,16 | 36,32 | 35,52 | 35,55 | -1,76% | - |
| 15.11.2024 | 36,75 | 37,06 | 36,08 | 36,18 | -2,28% | - |
| 14.11.2024 | 37,04 | 37,30 | 36,69 | 37,03 | 0,05% | - |
| 13.11.2024 | 37,12 | 37,61 | 37,01 | 37,01 | -0,54% | - |
| 12.11.2024 | 37,91 | 38,06 | 37,21 | 37,21 | -1,76% | - |
| 11.11.2024 | 37,42 | 38,30 | 37,41 | 37,87 | 1,39% | 72,00 |
| 08.11.2024 | 37,54 | 38,08 | 37,20 | 37,35 | -0,24% | - |
| 07.11.2024 | 37,31 | 37,68 | 36,75 | 37,44 | 0,51% | - |
| 06.11.2024 | 36,02 | 37,49 | 36,02 | 37,25 | 7,02% | - |
| 05.11.2024 | 34,12 | 34,84 | 33,75 | 34,81 | 2,05% | - |
| 04.11.2024 | 33,92 | 34,43 | 33,76 | 34,11 | -0,31% | - |
| 01.11.2024 | 34,10 | 34,41 | 26,23 | 34,21 | 0,77% | - |
| 31.10.2024 | 31,26 | 34,55 | 31,19 | 33,95 | 11,86% | - |
| 30.10.2024 | 31,36 | 31,77 | 29,09 | 30,35 | 3,04% | - |
| 29.10.2024 | 31,89 | 32,51 | 29,46 | 29,46 | -7,88% | - |
| 28.10.2024 | 31,65 | 32,46 | 31,52 | 31,98 | 1,31% | - |
| 25.10.2024 | 31,71 | 32,24 | 31,42 | 31,56 | -0,47% | - |
| 24.10.2024 | 31,67 | 31,82 | 31,55 | 31,71 | -0,06% | - |
| 23.10.2024 | 32,07 | 32,20 | 31,57 | 31,73 | -1,43% | - |
| 22.10.2024 | 32,49 | 32,59 | 32,12 | 32,19 | -1,03% | - |
| 21.10.2024 | 32,52 | 32,68 | 32,34 | 32,53 | 0,08% | - |
| 18.10.2024 | 32,56 | 32,62 | 32,18 | 32,50 | -0,34% | - |
| 17.10.2024 | 31,72 | 32,61 | 31,69 | 32,61 | 2,72% | - |
| 16.10.2024 | 31,51 | 32,06 | 31,50 | 31,75 | 0,65% | 100,00 |
| 15.10.2024 | 31,57 | 32,00 | 31,22 | 31,54 | 0,11% | 80,00 |
| 14.10.2024 | 31,58 | 31,73 | 31,39 | 31,51 | -0,17% | - |
| 11.10.2024 | 30,97 | 31,84 | 30,60 | 31,56 | 1,89% | - |
| 10.10.2024 | 30,63 | 30,98 | 30,08 | 30,98 | 1,01% | - |
| 09.10.2024 | 30,23 | 30,93 | 30,11 | 30,67 | 1,41% | - |
| 08.10.2024 | 30,51 | 30,65 | 30,18 | 30,24 | -1,00% | - |
| 07.10.2024 | 30,69 | 30,89 | 30,19 | 30,55 | -0,50% | - |
| 04.10.2024 | 29,97 | 30,70 | 29,94 | 30,70 | 2,47% | - |
| 03.10.2024 | 30,20 | 30,30 | 29,92 | 29,96 | -0,75% | 180,00 |
| 02.10.2024 | 30,21 | 30,67 | 30,10 | 30,19 | -0,33% | - |
| 01.10.2024 | 30,26 | 30,42 | 29,86 | 30,29 | -0,10% | - |
| 30.09.2024 | 30,33 | 30,50 | 30,07 | 30,32 | -0,07% | - |
| 27.09.2024 | 30,01 | 30,79 | 29,93 | 30,34 | 1,34% | - |
| 26.09.2024 | 29,58 | 30,13 | 29,56 | 29,94 | 1,30% | - |
| 25.09.2024 | 29,63 | 29,82 | 29,38 | 29,55 | -0,76% | - |
| 24.09.2024 | 30,02 | 30,22 | 29,76 | 29,78 | -0,87% | - |
| 23.09.2024 | 29,82 | 30,41 | 29,77 | 30,04 | 0,75% | - |
| 20.09.2024 | 30,45 | 30,81 | 29,76 | 29,81 | -2,15% | - |
| 19.09.2024 | 30,01 | 30,65 | 29,97 | 30,47 | 1,87% | - |
| 18.09.2024 | 30,13 | 30,33 | 29,74 | 29,91 | -0,66% | 81,00 |
| 17.09.2024 | 30,05 | 30,45 | 29,97 | 30,11 | 0,17% | - |
| 16.09.2024 | 29,86 | 30,21 | 29,60 | 30,06 | 0,45% | - |
| 13.09.2024 | 29,24 | 30,00 | 29,23 | 29,92 | 2,17% | - |
| 12.09.2024 | 29,08 | 29,45 | 28,81 | 29,29 | 1,04% | - |
| 11.09.2024 | 29,08 | 29,21 | 28,39 | 28,99 | -0,91% | - |
| 10.09.2024 | 29,20 | 29,43 | 29,00 | 29,25 | -0,05% | - |
| 09.09.2024 | 29,47 | 29,76 | 29,23 | 29,27 | -0,29% | - |
| 06.09.2024 | 29,81 | 30,17 | 29,32 | 29,35 | -1,54% | - |
| 05.09.2024 | 30,11 | 30,35 | 29,78 | 29,81 | -1,11% | - |
| 04.09.2024 | 30,44 | 30,56 | 30,00 | 30,15 | -1,47% | - |
| 03.09.2024 | 31,62 | 31,66 | 30,27 | 30,60 | -3,36% | - |
| 02.09.2024 | 31,69 | 31,70 | 31,57 | 31,66 | -0,09% | - |
| 30.08.2024 | 31,43 | 31,80 | 31,38 | 31,69 | 1,18% | - |
| 29.08.2024 | 31,20 | 31,94 | 31,19 | 31,32 | 0,43% | - |
| 28.08.2024 | 31,37 | 31,68 | 31,18 | 31,19 | -0,26% | - |
| 27.08.2024 | 31,30 | 31,40 | 30,81 | 31,27 | -0,24% | - |
| 26.08.2024 | 31,32 | 31,80 | 31,21 | 31,34 | 0,14% | 250,00 |
| 23.08.2024 | 30,98 | 31,57 | 30,98 | 31,30 | 1,03% | - |
| 22.08.2024 | 31,24 | 31,60 | 30,95 | 30,98 | -0,78% | - |
| 21.08.2024 | 30,87 | 31,28 | 30,81 | 31,22 | 1,25% | - |
| 20.08.2024 | 31,30 | 31,35 | 30,76 | 30,84 | -1,39% | - |
| 19.08.2024 | 30,91 | 31,51 | 30,89 | 31,27 | 0,89% | - |
| 16.08.2024 | 31,45 | 31,46 | 31,00 | 31,00 | -1,29% | - |
| 15.08.2024 | 30,70 | 31,60 | 30,66 | 31,40 | 2,55% | - |
| 14.08.2024 | 30,81 | 30,82 | 30,34 | 30,62 | -0,47% | - |
| 13.08.2024 | 30,16 | 30,92 | 30,05 | 30,77 | 1,43% | - |
| 12.08.2024 | 30,63 | 30,70 | 30,10 | 30,33 | -0,95% | - |
| 09.08.2024 | 30,60 | 30,70 | 30,12 | 30,62 | 0,03% | - |
| 08.08.2024 | 29,86 | 30,90 | 29,75 | 30,61 | 2,27% | - |
| 07.08.2024 | 30,26 | 30,77 | 29,72 | 29,93 | -0,32% | - |
| 06.08.2024 | 29,87 | 30,45 | 29,57 | 30,03 | 1,52% | - |
| 05.08.2024 | 29,91 | 30,08 | 29,07 | 29,58 | -2,26% | - |