39,100€
-0,76%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,50 | 39,60 | 39,00 | 39,20 | -0,51% | - |
| 11.11.2026 | 38,70 | 39,70 | 38,40 | 39,40 | 1,55% | 1.400,00 |
| 10.11.2026 | 39,30 | 39,30 | 38,00 | 38,80 | -1,02% | - |
| 09.11.2026 | 38,10 | 39,50 | 37,10 | 39,20 | 3,98% | - |
| 06.11.2026 | 35,40 | 37,80 | 35,20 | 37,70 | 5,90% | - |
| 05.11.2026 | 33,50 | 38,00 | 33,50 | 35,60 | 6,59% | 21.216,00 |
| 04.11.2026 | 32,60 | 33,50 | 32,50 | 33,40 | 2,14% | - |
| 03.11.2026 | 32,70 | 33,30 | 32,60 | 32,70 | -0,61% | - |
| 02.11.2026 | 32,00 | 33,30 | 31,80 | 32,90 | 3,13% | - |
| 30.10.2026 | 32,00 | 32,30 | 31,40 | 31,90 | -0,62% | - |
| 29.10.2026 | 31,40 | 32,20 | 31,20 | 32,10 | 2,56% | - |
| 28.10.2026 | 31,10 | 31,60 | 31,10 | 31,30 | 0,32% | - |
| 27.10.2026 | 31,00 | 31,30 | 30,70 | 31,20 | 0,97% | - |
| 26.10.2026 | 30,70 | 31,00 | 30,70 | 30,90 | 0,65% | - |
| 23.10.2026 | 30,70 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 22.10.2026 | 30,20 | 30,70 | 29,60 | 30,70 | 0,66% | - |
| 21.10.2026 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | - |
| 20.10.2026 | 29,60 | 30,30 | 29,50 | 30,30 | 2,36% | - |
| 19.10.2026 | 29,80 | 30,00 | 29,40 | 29,60 | -0,34% | - |
| 16.10.2026 | 29,80 | 30,20 | 29,40 | 29,70 | 0,68% | - |
| 15.10.2026 | 28,90 | 29,50 | 28,80 | 29,50 | 2,08% | - |
| 14.10.2026 | 29,00 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 13.10.2026 | 28,60 | 28,90 | 28,40 | 28,70 | 0,70% | - |
| 12.10.2026 | 28,80 | 29,30 | 28,50 | 28,50 | -1,04% | - |
| 09.10.2026 | 28,70 | 29,10 | 28,50 | 28,80 | -0,35% | - |
| 08.10.2026 | 28,80 | 29,00 | 28,40 | 28,90 | 0,70% | 3.700,00 |
| 07.10.2026 | 29,20 | 29,50 | 28,30 | 28,70 | -1,37% | - |
| 06.10.2026 | 28,40 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 05.10.2026 | 28,20 | 28,50 | 27,90 | 28,30 | -0,70% | - |
| 02.10.2026 | 28,20 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 01.10.2026 | 27,80 | 28,30 | 27,30 | 28,30 | 1,43% | - |
| 30.09.2026 | 28,00 | 28,00 | 27,50 | 27,90 | 0,36% | - |
| 29.09.2026 | 27,20 | 27,90 | 27,10 | 27,80 | 1,83% | - |
| 28.09.2026 | 27,60 | 27,70 | 26,90 | 27,30 | -1,44% | - |
| 25.09.2026 | 27,20 | 27,70 | 27,10 | 27,70 | 2,97% | - |
| 24.09.2026 | 27,40 | 27,60 | 26,70 | 26,90 | -2,89% | - |
| 23.09.2026 | 27,50 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 22.09.2026 | 27,20 | 27,80 | 27,10 | 27,70 | 1,47% | - |
| 21.09.2026 | 27,40 | 27,60 | 26,90 | 27,30 | 0,00% | - |
| 18.09.2026 | 27,60 | 27,90 | 27,30 | 27,30 | -1,09% | - |
| 17.09.2026 | 27,60 | 27,90 | 27,50 | 27,60 | 0,36% | - |
| 16.09.2026 | 27,80 | 28,20 | 27,30 | 27,50 | -1,43% | - |
| 15.09.2026 | 28,00 | 28,20 | 27,70 | 27,90 | -0,36% | - |
| 14.09.2026 | 27,80 | 28,30 | 27,40 | 28,00 | 1,08% | - |
| 11.09.2026 | 27,00 | 27,80 | 27,00 | 27,70 | 2,97% | - |
| 10.09.2026 | 27,50 | 27,50 | 26,80 | 26,90 | -1,47% | - |
| 09.09.2026 | 28,00 | 28,00 | 27,30 | 27,30 | -2,85% | - |
| 08.09.2026 | 28,30 | 28,60 | 27,90 | 28,10 | -1,40% | 40.000,00 |
| 07.09.2026 | 28,60 | 28,60 | 28,40 | 28,50 | -0,70% | - |
| 04.09.2026 | 28,40 | 28,70 | 28,20 | 28,70 | 0,70% | - |
| 03.09.2026 | 28,00 | 28,60 | 28,00 | 28,50 | 0,71% | - |
| 02.09.2026 | 27,50 | 28,40 | 27,30 | 28,30 | 3,66% | - |
| 01.09.2026 | 27,80 | 27,90 | 27,30 | 27,30 | -2,15% | - |
| 31.08.2026 | 28,20 | 28,30 | 27,80 | 27,90 | -1,41% | - |
| 28.08.2026 | 28,40 | 29,00 | 28,30 | 28,30 | -0,70% | - |
| 27.08.2026 | 29,00 | 29,00 | 28,40 | 28,50 | -1,72% | - |
| 26.08.2026 | 28,60 | 29,10 | 28,40 | 29,00 | 1,75% | - |
| 25.08.2026 | 28,40 | 28,80 | 28,40 | 28,50 | 0,00% | - |
| 24.08.2026 | 28,20 | 28,80 | 28,10 | 28,50 | 0,71% | - |
| 21.08.2026 | 28,00 | 28,40 | 28,00 | 28,30 | 0,71% | - |
| 20.08.2026 | 28,20 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 19.08.2026 | 27,60 | 28,30 | 27,60 | 28,30 | 2,17% | - |
| 18.08.2026 | 27,90 | 28,30 | 27,50 | 27,70 | -0,72% | - |
| 17.08.2026 | 28,40 | 28,40 | 27,90 | 27,90 | -2,11% | - |
| 14.08.2026 | 28,60 | 28,80 | 28,40 | 28,50 | -0,70% | - |
| 13.08.2026 | 29,00 | 29,20 | 28,40 | 28,70 | -0,69% | - |
| 12.08.2026 | 29,60 | 29,80 | 28,80 | 28,90 | -3,02% | - |
| 11.08.2026 | 29,60 | 30,10 | 29,40 | 29,80 | 0,34% | - |
| 10.08.2026 | 30,40 | 30,50 | 29,70 | 29,70 | -1,98% | - |
| 07.08.2026 | 30,60 | 31,10 | 30,30 | 30,30 | -0,66% | - |
| 06.08.2026 | 29,20 | 31,60 | 29,20 | 30,50 | 4,81% | - |
| 05.08.2026 | 29,40 | 29,40 | 28,80 | 29,10 | -0,68% | - |
| 04.08.2026 | 28,60 | 29,50 | 28,30 | 29,30 | 2,81% | - |
| 03.08.2026 | 28,00 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 31.07.2026 | 27,80 | 28,10 | 27,50 | 27,90 | 1,45% | - |
| 30.07.2026 | 28,20 | 28,40 | 27,10 | 27,50 | -2,83% | - |
| 29.07.2026 | 28,80 | 28,90 | 28,10 | 28,30 | -1,74% | - |
| 28.07.2026 | 28,00 | 29,10 | 27,70 | 28,80 | 3,23% | - |
| 27.07.2026 | 27,20 | 27,90 | 27,20 | 27,90 | 3,72% | - |
| 24.07.2026 | 26,60 | 27,10 | 26,50 | 26,90 | 1,51% | 204,00 |
| 23.07.2026 | 26,20 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 22.07.2026 | 26,50 | 26,80 | 26,20 | 26,30 | -1,50% | - |
| 21.07.2026 | 26,20 | 26,70 | 26,10 | 26,70 | 2,30% | - |
| 20.07.2026 | 26,50 | 26,80 | 25,90 | 26,10 | -1,51% | - |
| 17.07.2026 | 26,60 | 27,10 | 26,50 | 26,50 | -0,75% | - |
| 16.07.2026 | 25,90 | 26,80 | 25,70 | 26,70 | 3,89% | - |
| 15.07.2026 | 25,70 | 26,00 | 25,30 | 25,70 | 0,39% | - |
| 14.07.2026 | 25,70 | 26,10 | 25,30 | 25,60 | 0,39% | 648,00 |
| 13.07.2026 | 25,70 | 26,20 | 25,50 | 25,50 | -1,54% | - |
| 10.07.2026 | 25,30 | 25,90 | 24,90 | 25,90 | 2,37% | - |
| 09.07.2026 | 25,00 | 25,30 | 24,80 | 25,30 | 0,80% | - |
| 08.07.2026 | 24,90 | 25,10 | 24,60 | 25,10 | 0,00% | - |
| 07.07.2026 | 25,40 | 25,70 | 24,80 | 25,10 | -1,18% | - |
| 06.07.2026 | 25,10 | 25,90 | 24,90 | 25,40 | 1,60% | - |
| 03.07.2026 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 02.07.2026 | 25,10 | 25,40 | 24,70 | 25,00 | -0,40% | - |
| 01.07.2026 | 25,30 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 30.06.2026 | 25,20 | 25,50 | 25,00 | 25,50 | 1,19% | 726,00 |
| 29.06.2026 | 26,10 | 26,20 | 25,20 | 25,20 | -3,45% | - |
| 26.06.2026 | 26,60 | 26,70 | 26,10 | 26,10 | -2,25% | - |