31,675€
1,85%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 31,66 | 31,71 | 31,63 | 31,70 | 1,93% | - |
| 15.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,23% | - |
| 12.12.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 2,85% | - |
| 11.12.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,07% | - |
| 10.12.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 0,20% | - |
| 09.12.2025 | 30,13 | 30,13 | 30,13 | 30,13 | -1,18% | - |
| 08.12.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 0,40% | - |
| 05.12.2025 | 30,37 | 30,37 | 30,37 | 30,37 | 0,53% | - |
| 04.12.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 0,43% | - |
| 03.12.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,53% | - |
| 02.12.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,56% | - |
| 01.12.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 0,50% | - |
| 28.11.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 0,20% | - |
| 27.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,46% | - |
| 26.11.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 1,30% | - |
| 25.11.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,27% | - |
| 24.11.2025 | 29,87 | 29,87 | 29,87 | 29,87 | 3,21% | - |
| 21.11.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -3,34% | - |
| 20.11.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 1,98% | - |
| 19.11.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,96% | - |
| 18.11.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -4,50% | - |
| 17.11.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,10% | - |
| 14.11.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -3,36% | - |
| 13.11.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,47% | - |
| 12.11.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -1,34% | - |
| 11.11.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,14% | - |
| 10.11.2025 | 32,49 | 32,49 | 32,49 | 32,49 | 0,78% | - |
| 07.11.2025 | 32,24 | 32,24 | 32,24 | 32,24 | -0,59% | - |
| 06.11.2025 | 32,43 | 32,43 | 32,43 | 32,43 | 1,12% | - |
| 05.11.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 0,79% | - |
| 04.11.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -2,84% | - |
| 03.11.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 0,61% | - |
| 31.10.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -10,21% | - |
| 30.10.2025 | 36,05 | 36,25 | 36,05 | 36,25 | 0,36% | 120,00 |
| 29.10.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -0,11% | - |
| 28.10.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -1,15% | - |
| 27.10.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,55% | - |
| 24.10.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 1,82% | - |
| 23.10.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -2,11% | - |
| 22.10.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -2,56% | - |
| 21.10.2025 | 36,29 | 37,46 | 36,29 | 37,46 | 4,72% | 104,00 |
| 20.10.2025 | 35,77 | 35,77 | 35,77 | 35,77 | 2,70% | - |
| 17.10.2025 | 34,51 | 34,83 | 34,51 | 34,83 | 0,96% | - |
| 16.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,61% | - |
| 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% | - |