26,295€
-4,14%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,35 | 27,46 | 25,34 | 26,27 | -4,70% | - |
| 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% | - |
| 14.01.2025 | 34,94 | 35,56 | 34,84 | 35,29 | 0,84% | - |
| 13.01.2025 | 35,16 | 35,28 | 34,71 | 35,00 | -0,26% | - |
| 10.01.2025 | 35,01 | 35,34 | 34,75 | 35,09 | 0,20% | - |
| 09.01.2025 | 35,02 | 35,09 | 34,96 | 35,02 | -0,04% | - |
| 08.01.2025 | 35,45 | 35,63 | 34,77 | 35,03 | -1,09% | - |
| 07.01.2025 | 35,45 | 35,95 | 35,04 | 35,42 | -0,32% | - |
| 06.01.2025 | 35,61 | 36,13 | 35,31 | 35,53 | -0,28% | - |
| 03.01.2025 | 35,16 | 35,68 | 35,00 | 35,63 | 1,39% | - |
| 02.01.2025 | 35,25 | 35,89 | 35,11 | 35,14 | 1,14% | - |
| 30.12.2024 | 35,01 | 35,10 | 34,74 | 34,75 | -1,14% | - |
| 27.12.2024 | 35,85 | 36,19 | 34,94 | 35,15 | -0,64% | - |
| 23.12.2024 | 35,11 | 35,48 | 34,94 | 35,37 | 0,91% | - |
| 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 |