35,015€
0,88%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,73 | 35,35 | 34,71 | 35,17 | 1,33% | - |
| 15.10.2025 | 33,50 | 34,71 | 33,50 | 34,71 | 5,92% | 100,00 |
| 14.10.2025 | 32,46 | 32,77 | 32,46 | 32,77 | -1,50% | - |
| 13.10.2025 | 32,61 | 33,27 | 32,61 | 33,27 | -0,92% | - |
| 10.10.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -0,27% | - |
| 09.10.2025 | 33,67 | 33,67 | 33,67 | 33,67 | 0,30% | - |
| 08.10.2025 | 33,57 | 33,57 | 33,57 | 33,57 | -1,00% | - |
| 07.10.2025 | 33,91 | 33,91 | 33,91 | 33,91 | -2,28% | - |
| 06.10.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,91% | 10,00 |
| 03.10.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,32% | - |
| 02.10.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -0,03% | - |
| 01.10.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,11% | - |
| 30.09.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -1,16% | - |
| 29.09.2025 | 35,29 | 35,29 | 35,29 | 35,29 | 0,66% | - |
| 26.09.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -0,71% | - |
| 25.09.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -4,31% | - |
| 24.09.2025 | 35,68 | 36,90 | 35,68 | 36,90 | 2,96% | 547,00 |
| 23.09.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -0,75% | - |
| 22.09.2025 | 36,11 | 36,11 | 36,11 | 36,11 | -0,36% | - |
| 19.09.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 2,17% | - |
| 18.09.2025 | 35,47 | 35,47 | 35,47 | 35,47 | 0,74% | - |
| 17.09.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -1,10% | - |
| 16.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,73% | - |
| 15.09.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,75% | - |
| 12.09.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -1,98% | - |
| 11.09.2025 | 35,98 | 36,86 | 35,98 | 36,86 | 3,28% | 17,00 |
| 10.09.2025 | 35,69 | 35,69 | 35,69 | 35,69 | -1,19% | - |
| 09.09.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -1,61% | - |
| 08.09.2025 | 36,37 | 36,71 | 36,37 | 36,71 | 0,91% | 2,00 |
| 05.09.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 1,59% | - |
| 04.09.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,20% | - |
| 03.09.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,56% | - |
| 02.09.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,11% | - |
| 01.09.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,54% | - |
| 29.08.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -0,36% | - |
| 28.08.2025 | 36,59 | 36,59 | 36,59 | 36,59 | -0,11% | - |
| 27.08.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,88% | - |
| 26.08.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,85% | - |
| 25.08.2025 | 36,62 | 36,62 | 36,62 | 36,62 | 2,40% | - |
| 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% | - |