37,720€
-0,58%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,10 | 38,61 | 37,98 | 38,53 | 1,35% | - |
| 25.04.2024 | 37,56 | 38,13 | 37,22 | 38,01 | 0,93% | - |
| 24.04.2024 | 38,14 | 38,39 | 37,50 | 37,66 | -1,08% | - |
| 23.04.2024 | 37,70 | 38,27 | 37,53 | 38,07 | 0,90% | - |
| 22.04.2024 | 37,58 | 38,09 | 37,56 | 37,73 | 0,61% | - |
| 19.04.2024 | 37,65 | 38,24 | 37,36 | 37,50 | -1,02% | - |
| 18.04.2024 | 37,91 | 38,17 | 37,57 | 37,89 | 0,07% | - |
| 17.04.2024 | 38,27 | 38,55 | 37,76 | 37,86 | -0,99% | - |
| 16.04.2024 | 38,64 | 38,90 | 38,12 | 38,24 | -1,09% | - |
| 15.04.2024 | 39,16 | 39,58 | 38,62 | 38,66 | -1,04% | - |
| 12.04.2024 | 39,30 | 39,54 | 38,74 | 39,07 | -0,37% | - |
| 11.04.2024 | 39,07 | 39,44 | 38,90 | 39,21 | 0,32% | - |
| 10.04.2024 | 39,41 | 39,53 | 38,75 | 39,09 | -0,74% | - |
| 09.04.2024 | 39,89 | 40,06 | 38,68 | 39,38 | -1,38% | - |
| 08.04.2024 | 39,74 | 39,98 | 39,46 | 39,93 | 0,36% | - |
| 05.04.2024 | 39,55 | 40,06 | 39,42 | 39,78 | 0,75% | - |
| 04.04.2024 | 40,50 | 40,67 | 39,12 | 39,49 | -2,47% | - |
| 03.04.2024 | 41,66 | 42,03 | 40,31 | 40,49 | -3,11% | - |
| 02.04.2024 | 42,15 | 42,21 | 41,15 | 41,79 | 0,44% | 60,00 |
| 28.03.2024 | 41,00 | 42,10 | 40,50 | 41,60 | 0,73% | - |
| 27.03.2024 | 40,60 | 43,40 | 40,60 | 41,30 | 1,47% | - |
| 26.03.2024 | 41,10 | 41,30 | 40,10 | 40,70 | -0,73% | - |
| 25.03.2024 | 41,30 | 41,50 | 40,90 | 41,00 | -0,97% | - |
| 22.03.2024 | 41,30 | 43,60 | 40,60 | 41,40 | 0,00% | - |
| 21.03.2024 | 40,90 | 42,00 | 40,30 | 41,40 | 1,72% | - |
| 20.03.2024 | 40,60 | 51,85 | 39,90 | 40,70 | 0,49% | - |
| 19.03.2024 | 39,70 | 41,50 | 39,40 | 40,50 | 2,02% | - |
| 18.03.2024 | 39,70 | 43,90 | 39,50 | 39,70 | -8,74% | - |
| 15.03.2024 | 39,10 | 43,50 | 39,10 | 43,50 | 11,54% | - |
| 14.03.2024 | 39,30 | 40,00 | 38,90 | 39,00 | -1,02% | - |
| 13.03.2024 | 39,00 | 39,90 | 39,00 | 39,40 | 0,51% | - |
| 12.03.2024 | 39,10 | 39,90 | 38,70 | 39,20 | 0,51% | - |
| 11.03.2024 | 39,70 | 39,80 | 35,90 | 39,00 | -1,76% | - |
| 08.03.2024 | 39,60 | 40,10 | 39,50 | 39,70 | 0,00% | - |
| 07.03.2024 | 39,20 | 40,30 | 39,20 | 39,70 | 0,51% | - |
| 06.03.2024 | 39,80 | 40,50 | 39,50 | 39,50 | -1,50% | - |
| 05.03.2024 | 40,00 | 40,70 | 39,70 | 40,10 | 0,00% | - |
| 04.03.2024 | 39,70 | 40,50 | 39,50 | 40,10 | 0,50% | - |
| 01.03.2024 | 39,60 | 40,10 | 39,50 | 39,90 | 0,50% | 94,00 |
| 29.02.2024 | 39,20 | 39,90 | 39,10 | 39,70 | 0,51% | - |
| 28.02.2024 | 39,20 | 39,70 | 39,10 | 39,50 | 0,00% | - |
| 27.02.2024 | 39,10 | 40,50 | 39,10 | 39,50 | 1,02% | - |
| 26.02.2024 | 39,00 | 39,50 | 39,00 | 39,10 | -1,01% | 100,00 |
| 23.02.2024 | 39,40 | 40,30 | 38,90 | 39,50 | 0,51% | - |
| 22.02.2024 | 38,20 | 39,50 | 38,20 | 39,30 | 2,08% | 50,00 |
| 21.02.2024 | 38,00 | 38,50 | 37,80 | 38,50 | 1,05% | - |
| 20.02.2024 | 37,80 | 38,30 | 37,00 | 38,10 | 0,00% | - |
| 19.02.2024 | 38,10 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 16.02.2024 | 35,90 | 38,70 | 35,80 | 38,10 | 6,13% | - |
| 15.02.2024 | 33,80 | 35,90 | 33,80 | 35,90 | 5,90% | - |
| 14.02.2024 | 33,00 | 34,40 | 33,00 | 33,90 | 1,80% | - |
| 13.02.2024 | 33,80 | 34,20 | 33,10 | 33,30 | -2,35% | - |
| 12.02.2024 | 33,80 | 34,30 | 33,80 | 34,10 | 0,00% | - |
| 09.02.2024 | 33,60 | 34,10 | 33,60 | 34,10 | 0,59% | 112,00 |
| 08.02.2024 | 33,20 | 33,90 | 33,20 | 33,90 | 1,19% | - |
| 07.02.2024 | 33,70 | 33,90 | 33,50 | 33,50 | -0,59% | - |
| 06.02.2024 | 33,40 | 34,10 | 33,40 | 33,70 | 0,30% | 60,00 |
| 05.02.2024 | 33,20 | 33,70 | 32,90 | 33,60 | 0,90% | - |
| 02.02.2024 | 32,80 | 33,50 | 32,60 | 33,30 | 1,22% | - |
| 01.02.2024 | 32,00 | 32,90 | 32,00 | 32,90 | 2,81% | - |
| 31.01.2024 | 32,40 | 32,80 | 31,90 | 32,00 | -0,93% | - |
| 30.01.2024 | 32,20 | 32,50 | 32,20 | 32,30 | 0,00% | - |
| 29.01.2024 | 31,80 | 32,30 | 31,80 | 32,30 | 1,57% | - |
| 26.01.2024 | 31,90 | 32,10 | 31,70 | 31,80 | -0,31% | - |
| 25.01.2024 | 31,80 | 32,30 | 31,60 | 31,90 | 0,63% | - |
| 24.01.2024 | 32,40 | 32,50 | 31,70 | 31,70 | -2,46% | - |
| 23.01.2024 | 32,60 | 32,90 | 32,30 | 32,50 | -1,22% | - |
| 22.01.2024 | 32,40 | 32,90 | 32,40 | 32,90 | 1,23% | - |
| 19.01.2024 | 32,00 | 32,50 | 31,70 | 32,50 | 1,25% | - |
| 18.01.2024 | 31,10 | 32,10 | 31,10 | 32,10 | 3,22% | - |
| 17.01.2024 | 31,20 | 31,50 | 30,80 | 31,10 | -0,64% | - |
| 16.01.2024 | 31,60 | 31,90 | 31,30 | 31,30 | -1,26% | - |
| 15.01.2024 | 31,70 | 31,80 | 31,60 | 31,70 | 0,00% | - |
| 12.01.2024 | 32,00 | 32,30 | 31,70 | 31,70 | -0,63% | - |
| 11.01.2024 | 30,40 | 32,10 | 30,40 | 31,90 | 3,91% | - |
| 10.01.2024 | 30,60 | 30,90 | 30,40 | 30,70 | 0,00% | - |
| 09.01.2024 | 30,60 | 30,90 | 30,50 | 30,70 | -0,32% | - |
| 08.01.2024 | 30,60 | 30,90 | 30,60 | 30,80 | 0,33% | - |
| 05.01.2024 | 30,60 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 04.01.2024 | 30,60 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 03.01.2024 | 30,80 | 31,20 | 30,40 | 30,70 | -1,29% | 136,00 |
| 02.01.2024 | 31,20 | 31,60 | 30,90 | 31,10 | -1,27% | - |
| 29.12.2023 | 31,50 | 31,60 | 31,40 | 31,50 | 0,00% | - |
| 28.12.2023 | 31,40 | 31,60 | 31,30 | 31,50 | 0,00% | - |
| 27.12.2023 | 31,40 | 31,50 | 31,20 | 31,50 | 0,64% | - |
| 22.12.2023 | 31,00 | 31,50 | 31,00 | 31,30 | 0,00% | - |
| 21.12.2023 | 31,20 | 31,60 | 31,10 | 31,30 | 0,00% | - |
| 20.12.2023 | 31,80 | 32,10 | 31,30 | 31,30 | -1,88% | - |
| 19.12.2023 | 31,80 | 32,10 | 31,70 | 31,90 | 0,31% | 26,00 |
| 18.12.2023 | 31,80 | 32,20 | 31,60 | 31,80 | -0,93% | - |
| 15.12.2023 | 32,00 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 14.12.2023 | 31,40 | 32,10 | 31,40 | 32,10 | 1,90% | - |
| 13.12.2023 | 31,60 | 31,80 | 31,30 | 31,50 | -0,63% | - |
| 12.12.2023 | 31,80 | 32,20 | 31,70 | 31,70 | -1,25% | - |
| 11.12.2023 | 31,80 | 32,20 | 31,40 | 32,10 | 0,94% | - |
| 08.12.2023 | 31,60 | 32,00 | 31,40 | 31,80 | 2,58% | - |
| 07.12.2023 | 31,30 | 31,50 | 31,00 | 31,00 | -0,96% | - |
| 06.12.2023 | 31,40 | 31,70 | 31,30 | 31,30 | -0,32% | - |
| 05.12.2023 | 31,40 | 31,80 | 31,30 | 31,40 | -0,95% | - |
| 04.12.2023 | 31,60 | 32,10 | 31,30 | 31,70 | 0,63% | - |