31,675€
0,02%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 31,65 | 31,67 | 31,64 | 31,65 | -0,06% | - |
| 15.12.2025 | 31,72 | 31,85 | 31,33 | 31,67 | 0,51% | - |
| 12.12.2025 | 31,79 | 31,83 | 31,37 | 31,51 | -0,33% | - |
| 11.12.2025 | 30,98 | 31,63 | 30,79 | 31,62 | 2,02% | - |
| 10.12.2025 | 30,80 | 30,99 | 30,58 | 30,99 | 0,50% | - |
| 09.12.2025 | 30,72 | 31,25 | 30,60 | 30,84 | 0,11% | - |
| 08.12.2025 | 31,06 | 31,29 | 30,69 | 30,80 | -1,03% | - |
| 05.12.2025 | 30,92 | 31,16 | 30,83 | 31,12 | 0,71% | - |
| 04.12.2025 | 30,85 | 31,10 | 30,70 | 30,90 | 1,71% | - |
| 03.12.2025 | 30,67 | 30,79 | 30,27 | 30,38 | -0,82% | - |
| 02.12.2025 | 30,85 | 31,19 | 30,58 | 30,63 | -0,23% | - |
| 01.12.2025 | 31,11 | 31,26 | 30,64 | 30,70 | -1,16% | - |
| 28.11.2025 | 30,85 | 33,09 | 30,76 | 31,06 | 0,83% | - |
| 27.11.2025 | 30,80 | 30,86 | 30,79 | 30,81 | -0,11% | - |
| 26.11.2025 | 30,89 | 31,06 | 30,76 | 30,84 | -0,05% | - |
| 25.11.2025 | 30,56 | 31,00 | 30,44 | 30,86 | 1,66% | - |
| 24.11.2025 | 30,33 | 30,66 | 30,12 | 30,35 | 0,00% | - |
| 21.11.2025 | 29,52 | 30,67 | 29,05 | 30,35 | 2,26% | - |
| 20.11.2025 | 30,22 | 30,73 | 29,64 | 29,68 | -0,60% | - |
| 19.11.2025 | 29,91 | 30,17 | 29,86 | 29,86 | -0,42% | - |
| 18.11.2025 | 29,78 | 30,25 | 29,63 | 29,99 | -3,26% | - |
| 17.11.2025 | 30,94 | 31,19 | 30,94 | 31,00 | 0,94% | - |
| 14.11.2025 | 31,16 | 31,19 | 29,69 | 30,71 | -1,74% | - |
| 13.11.2025 | 32,17 | 32,18 | 31,17 | 31,25 | -2,65% | - |
| 12.11.2025 | 32,26 | 32,79 | 32,10 | 32,10 | -0,51% | - |
| 11.11.2025 | 32,80 | 32,81 | 32,23 | 32,27 | -1,81% | - |
| 10.11.2025 | 32,90 | 33,06 | 32,40 | 32,86 | 1,05% | - |
| 07.11.2025 | 32,83 | 33,04 | 32,39 | 32,52 | -0,43% | - |
| 06.11.2025 | 33,11 | 33,37 | 32,30 | 32,66 | -1,30% | - |
| 05.11.2025 | 32,78 | 33,32 | 32,49 | 33,09 | 0,73% | - |
| 04.11.2025 | 32,64 | 33,25 | 32,28 | 32,85 | -0,29% | - |
| 03.11.2025 | 33,36 | 33,64 | 32,58 | 32,95 | 10,17% | - |
| 31.10.2025 | 33,36 | 33,62 | 29,90 | 29,91 | -15,89% | - |
| 30.10.2025 | 36,89 | 36,93 | 32,27 | 35,56 | -18,84% | - |
| 29.10.2025 | 36,64 | 43,85 | 36,16 | 43,81 | 15,32% | - |
| 28.10.2025 | 36,90 | 38,01 | 36,45 | 37,99 | -0,48% | - |
| 27.10.2025 | 37,12 | 38,18 | 36,71 | 38,18 | 3,20% | - |
| 24.10.2025 | 37,14 | 37,37 | 36,96 | 36,99 | 1,75% | - |
| 23.10.2025 | 36,42 | 36,44 | 36,33 | 36,36 | -1,50% | - |
| 22.10.2025 | 37,26 | 37,40 | 36,41 | 36,91 | -1,26% | - |
| 21.10.2025 | 37,01 | 37,67 | 36,91 | 37,38 | 0,99% | - |
| 20.10.2025 | 36,54 | 37,13 | 36,39 | 37,02 | 2,10% | - |
| 17.10.2025 | 35,16 | 36,36 | 34,95 | 36,26 | 3,32% | - |
| 16.10.2025 | 34,70 | 35,35 | 34,67 | 35,09 | 1,43% | - |
| 15.10.2025 | 33,75 | 35,15 | 33,71 | 34,60 | 2,08% | - |
| 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% | - |