37,020€
3,52%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 37,25 | 37,26 | 37,04 | 37,10 | 3,75% | - |
| 22.08.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,99% | - |
| 21.08.2025 | 35,41 | 35,41 | 35,41 | 35,41 | -1,36% | - |
| 20.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,67% | - |
| 19.08.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 1,08% | - |
| 18.08.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -2,60% | - |
| 15.08.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,19% | - |
| 14.08.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 2,44% | - |
| 13.08.2025 | 35,29 | 35,29 | 35,29 | 35,29 | 3,55% | - |
| 12.08.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,00% | - |
| 11.08.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,24% | - |
| 08.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,23% | - |
| 07.08.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -2,46% | - |
| 06.08.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -3,08% | - |
| 05.08.2025 | 35,02 | 36,05 | 35,02 | 36,05 | 2,15% | 10,00 |
| 04.08.2025 | 34,29 | 35,29 | 34,29 | 35,29 | -0,62% | 18,00 |
| 01.08.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 3,77% | - |
| 31.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 0,91% | - |
| 30.07.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 0,33% | - |
| 29.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,56% | - |
| 28.07.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 2,24% | - |
| 25.07.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -1,33% | - |
| 24.07.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 1,51% | - |
| 23.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,79% | - |
| 22.07.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -1,48% | - |
| 21.07.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,22% | - |
| 18.07.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 1,72% | - |
| 17.07.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 0,73% | - |
| 16.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,89% | - |
| 15.07.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,78% | - |
| 14.07.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,93% | - |
| 11.07.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,38% | - |
| 10.07.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -0,16% | - |
| 09.07.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 1,07% | - |
| 08.07.2025 | 31,63 | 31,63 | 31,63 | 31,63 | -0,97% | - |
| 07.07.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,00% | - |
| 04.07.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,95% | - |
| 03.07.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 1,38% | - |
| 02.07.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 1,79% | - |
| 01.07.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -1,10% | - |
| 30.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | - |
| 27.06.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,20% | - |
| 26.06.2025 | 30,91 | 31,68 | 30,91 | 31,68 | 1,93% | 12,00 |
| 25.06.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 1,01% | - |
| 24.06.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 1,18% | - |
| 23.06.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 0,07% | - |
| 20.06.2025 | 30,35 | 30,39 | 30,35 | 30,39 | -0,43% | 20,00 |
| 19.06.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 0,66% | - |
| 18.06.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -1,21% | 8,00 |
| 17.06.2025 | 30,69 | 30,69 | 30,69 | 30,69 | 1,82% | - |
| 16.06.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -2,08% | - |
| 13.06.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -1,35% | - |
| 12.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,61% | - |
| 11.06.2025 | 31,71 | 31,71 | 31,71 | 31,71 | 0,25% | - |
| 10.06.2025 | 31,38 | 31,63 | 31,38 | 31,63 | 2,20% | 10,00 |
| 09.06.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,65% | - |
| 06.06.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,26% | - |
| 05.06.2025 | 30,83 | 30,83 | 30,83 | 30,83 | -1,75% | - |
| 04.06.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 2,82% | - |
| 03.06.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,62% | - |
| 02.06.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -1,41% | - |
| 30.05.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,64% | - |
| 29.05.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,45% | - |
| 28.05.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 2,23% | - |
| 27.05.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,36% | - |
| 26.05.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -1,84% | - |
| 23.05.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 0,45% | - |
| 22.05.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -2,44% | - |
| 21.05.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -1,59% | - |
| 20.05.2025 | 32,13 | 32,13 | 32,13 | 32,13 | -0,62% | - |
| 19.05.2025 | 32,33 | 32,33 | 32,33 | 32,33 | 0,47% | - |
| 16.05.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -0,31% | - |
| 15.05.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -1,01% | - |
| 14.05.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 1,08% | - |
| 13.05.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 3,73% | - |
| 12.05.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,07% | - |
| 09.05.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 2,23% | - |
| 08.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 2,80% | - |
| 07.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,58% | - |
| 06.05.2025 | 29,18 | 29,18 | 29,11 | 29,11 | 0,73% | 30,00 |
| 05.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 2,74% | - |
| 02.05.2025 | 28,13 | 28,13 | 28,13 | 28,13 | 3,34% | - |
| 30.04.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,26% | - |
| 29.04.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 0,00% | - |
| 28.04.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,26% | - |
| 25.04.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 4,07% | - |
| 24.04.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 1,31% | - |
| 23.04.2025 | 26,25 | 26,25 | 25,95 | 25,95 | 3,22% | 600,00 |
| 22.04.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -4,81% | - |
| 17.04.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 1,19% | - |
| 16.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,02% | - |
| 15.04.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 0,69% | - |
| 14.04.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -1,02% | - |
| 11.04.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,45% | - |
| 10.04.2025 | 27,88 | 27,88 | 26,58 | 26,58 | 7,92% | 200,00 |
| 09.04.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -3,53% | - |
| 08.04.2025 | 25,53 | 25,53 | 25,53 | 25,53 | 0,87% | - |
| 07.04.2025 | 25,96 | 25,96 | 25,31 | 25,31 | -6,61% | 6,00 |
| 04.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -8,91% | 12,00 |
| 03.04.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,39% | - |