25,300€
-1,17%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 25,60 | 26,10 | 25,10 | 25,30 | -1,17% | 792,00 |
| 16.06.2026 | 25,50 | 26,00 | 25,40 | 25,60 | 0,39% | - |
| 15.06.2026 | 25,50 | 26,00 | 25,30 | 25,50 | 0,79% | - |
| 12.06.2026 | 24,80 | 25,50 | 24,80 | 25,30 | 2,43% | - |
| 11.06.2026 | 24,60 | 24,90 | 24,10 | 24,70 | 0,82% | - |
| 10.06.2026 | 24,90 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 09.06.2026 | 24,60 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 08.06.2026 | 24,30 | 24,90 | 24,10 | 24,90 | 1,63% | - |
| 05.06.2026 | 24,40 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 04.06.2026 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 03.06.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 02.06.2026 | 24,40 | 24,70 | 24,20 | 24,50 | 0,00% | - |
| 01.06.2026 | 24,40 | 24,90 | 23,90 | 24,50 | 0,82% | - |
| 29.05.2026 | 24,80 | 25,00 | 24,30 | 24,30 | -1,62% | - |
| 28.05.2026 | 25,20 | 25,20 | 24,70 | 24,70 | -2,37% | - |
| 27.05.2026 | 25,40 | 25,70 | 25,20 | 25,30 | -0,39% | - |
| 26.05.2026 | 25,70 | 25,70 | 24,80 | 25,40 | -1,17% | 9.920,00 |
| 25.05.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 22.05.2026 | 24,90 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 21.05.2026 | 24,40 | 25,30 | 24,00 | 24,90 | 1,63% | - |
| 20.05.2026 | 23,90 | 24,50 | 23,60 | 24,50 | 2,51% | - |
| 19.05.2026 | 24,00 | 25,10 | 23,90 | 23,90 | -0,83% | - |
| 18.05.2026 | 23,90 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 15.05.2026 | 24,60 | 24,70 | 23,90 | 24,30 | -1,62% | - |
| 14.05.2026 | 24,80 | 25,50 | 24,50 | 24,70 | 0,00% | - |
| 13.05.2026 | 25,00 | 25,20 | 24,50 | 24,70 | -0,80% | - |
| 12.05.2026 | 25,50 | 25,90 | 24,70 | 24,90 | -2,35% | - |
| 11.05.2026 | 25,50 | 26,10 | 25,00 | 25,50 | 0,00% | - |
| 08.05.2026 | 26,20 | 26,60 | 25,50 | 25,50 | -2,30% | - |
| 07.05.2026 | 29,80 | 31,60 | 25,50 | 26,10 | -12,71% | - |
| 06.05.2026 | 29,80 | 30,60 | 29,60 | 29,90 | 0,00% | - |
| 05.05.2026 | 29,80 | 30,30 | 29,70 | 29,90 | 0,67% | - |
| 04.05.2026 | 30,00 | 30,30 | 29,70 | 29,70 | -2,94% | - |
| 30.04.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 3,03% | - |
| 29.04.2026 | 30,40 | 30,40 | 29,50 | 29,70 | -1,98% | - |
| 28.04.2026 | 30,80 | 31,00 | 30,20 | 30,30 | -1,94% | - |
| 27.04.2026 | 30,80 | 31,20 | 30,60 | 30,90 | 0,00% | - |
| 24.04.2026 | 31,50 | 31,60 | 30,60 | 30,90 | -2,22% | - |
| 23.04.2026 | 30,80 | 31,70 | 30,80 | 31,60 | 1,94% | - |
| 22.04.2026 | 31,40 | 31,80 | 30,60 | 31,00 | -0,96% | - |
| 21.04.2026 | 31,80 | 32,30 | 31,30 | 31,30 | -1,26% | - |
| 20.04.2026 | 31,60 | 31,90 | 31,40 | 31,70 | 0,00% | 350,00 |
| 17.04.2026 | 31,00 | 32,10 | 31,00 | 31,70 | 2,59% | - |
| 16.04.2026 | 30,80 | 31,50 | 30,80 | 30,90 | 0,00% | 260,00 |
| 15.04.2026 | 31,80 | 32,00 | 30,70 | 30,90 | -3,13% | - |
| 14.04.2026 | 31,80 | 32,10 | 31,60 | 31,90 | 0,63% | - |
| 13.04.2026 | 31,40 | 31,90 | 31,20 | 31,70 | 0,00% | - |
| 10.04.2026 | 31,80 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 09.04.2026 | 31,60 | 31,90 | 31,20 | 31,70 | 0,00% | - |
| 08.04.2026 | 31,00 | 32,10 | 30,70 | 31,70 | 3,93% | - |
| 07.04.2026 | 30,80 | 30,80 | 30,30 | 30,50 | -0,07% | - |
| 02.04.2026 | 30,81 | 31,28 | 30,17 | 30,52 | -1,68% | - |
| 01.04.2026 | 30,72 | 31,18 | 30,61 | 31,04 | 1,16% | - |
| 31.03.2026 | 30,09 | 30,88 | 29,89 | 30,69 | 2,78% | - |
| 30.03.2026 | 30,56 | 31,00 | 29,71 | 29,86 | -2,07% | - |
| 27.03.2026 | 31,26 | 31,50 | 30,39 | 30,49 | -2,20% | - |
| 26.03.2026 | 31,68 | 31,79 | 31,10 | 31,17 | -1,89% | - |
| 25.03.2026 | 31,92 | 32,41 | 31,37 | 31,77 | -0,22% | - |
| 24.03.2026 | 31,39 | 32,14 | 31,06 | 31,84 | 1,32% | - |
| 23.03.2026 | 30,12 | 32,01 | 30,03 | 31,43 | 2,83% | 567,00 |
| 20.03.2026 | 30,44 | 30,81 | 30,15 | 30,56 | 0,23% | - |
| 19.03.2026 | 31,09 | 31,11 | 30,22 | 30,49 | -1,77% | - |
| 18.03.2026 | 31,79 | 31,96 | 30,86 | 31,04 | -1,82% | - |
| 17.03.2026 | 31,40 | 31,92 | 31,21 | 31,62 | 0,05% | - |
| 16.03.2026 | 31,75 | 32,01 | 31,46 | 31,60 | 0,19% | - |
| 13.03.2026 | 31,41 | 31,98 | 31,04 | 31,54 | 0,27% | - |
| 12.03.2026 | 32,39 | 32,70 | 31,40 | 31,46 | -3,62% | - |
| 11.03.2026 | 32,86 | 32,97 | 32,06 | 32,64 | -0,47% | - |
| 10.03.2026 | 33,22 | 33,38 | 32,77 | 32,79 | -1,38% | - |
| 09.03.2026 | 32,62 | 33,29 | 31,89 | 33,25 | -0,31% | - |
| 06.03.2026 | 34,15 | 34,41 | 33,04 | 33,36 | -2,31% | 3.534,00 |
| 05.03.2026 | 34,82 | 34,93 | 33,87 | 34,15 | -2,01% | - |
| 04.03.2026 | 34,59 | 35,10 | 34,13 | 34,85 | 0,32% | - |
| 03.03.2026 | 34,93 | 35,06 | 34,04 | 34,74 | -1,21% | - |
| 02.03.2026 | 34,46 | 35,17 | 34,10 | 35,16 | 1,59% | - |
| 27.02.2026 | 34,57 | 34,70 | 33,87 | 34,61 | -0,45% | - |
| 26.02.2026 | 34,35 | 34,99 | 34,15 | 34,77 | 0,94% | - |
| 25.02.2026 | 34,68 | 34,97 | 34,06 | 34,44 | -0,92% | - |
| 24.02.2026 | 34,38 | 35,08 | 34,28 | 34,76 | 1,37% | - |
| 23.02.2026 | 34,44 | 34,90 | 34,15 | 34,29 | -1,37% | - |
| 20.02.2026 | 34,94 | 35,34 | 34,43 | 34,77 | -0,37% | - |
| 19.02.2026 | 34,74 | 35,10 | 34,33 | 34,90 | 0,39% | - |
| 18.02.2026 | 34,32 | 35,27 | 33,95 | 34,76 | 1,21% | - |
| 17.02.2026 | 35,17 | 35,69 | 34,31 | 34,35 | -2,64% | - |
| 16.02.2026 | 35,27 | 35,37 | 35,25 | 35,28 | -0,11% | - |
| 13.02.2026 | 35,44 | 36,57 | 35,25 | 35,32 | 0,56% | - |
| 12.02.2026 | 34,40 | 40,45 | 33,15 | 35,12 | 1,86% | - |
| 11.02.2026 | 35,80 | 36,37 | 34,22 | 34,48 | -3,75% | - |
| 10.02.2026 | 35,75 | 36,12 | 35,40 | 35,83 | 0,18% | - |
| 09.02.2026 | 35,57 | 35,94 | 35,27 | 35,76 | 0,22% | - |
| 06.02.2026 | 34,10 | 35,70 | 34,08 | 35,68 | 4,39% | - |
| 05.02.2026 | 34,06 | 34,29 | 33,70 | 34,18 | 0,18% | - |
| 04.02.2026 | 32,85 | 34,53 | 32,79 | 34,12 | 4,82% | - |
| 03.02.2026 | 32,01 | 33,01 | 31,97 | 32,55 | 1,77% | - |
| 02.02.2026 | 31,36 | 32,21 | 31,32 | 31,99 | 1,14% | - |
| 30.01.2026 | 31,17 | 31,72 | 30,87 | 31,63 | 1,51% | - |
| 29.01.2026 | 30,78 | 31,37 | 30,50 | 31,16 | 0,94% | - |
| 28.01.2026 | 30,86 | 31,46 | 30,77 | 30,87 | 0,42% | - |
| 27.01.2026 | 31,40 | 31,62 | 30,70 | 30,74 | -1,66% | - |
| 26.01.2026 | 31,06 | 31,43 | 31,01 | 31,26 | 0,03% | 405,00 |