37,130€
2,54%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 37,50 | 37,69 | 37,37 | 37,54 | 3,66% | - |
| 05.02.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -0,41% | - |
| 04.02.2025 | 36,45 | 36,45 | 36,36 | 36,36 | -0,98% | 26,00 |
| 03.02.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -1,61% | - |
| 31.01.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 3,32% | - |
| 30.01.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 0,17% | - |
| 29.01.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,33% | - |
| 28.01.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -0,91% | - |
| 27.01.2025 | 36,27 | 36,27 | 36,27 | 36,27 | -0,87% | - |
| 24.01.2025 | 36,59 | 36,59 | 36,59 | 36,59 | -0,22% | - |
| 23.01.2025 | 36,67 | 36,67 | 36,67 | 36,67 | -1,16% | - |
| 22.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 3,92% | - |
| 21.01.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,83% | - |
| 20.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,09% | - |
| 17.01.2025 | 36,22 | 36,75 | 36,20 | 36,40 | 1,32% | - |
| 16.01.2025 | 35,84 | 36,18 | 35,61 | 35,92 | 0,35% | - |
| 15.01.2025 | 35,31 | 36,29 | 35,27 | 35,80 | 1,55% | - |
| 14.01.2025 | 34,96 | 35,56 | 34,84 | 35,25 | 0,40% | - |
| 13.01.2025 | 35,14 | 35,28 | 34,71 | 35,11 | -0,23% | - |
| 10.01.2025 | 35,02 | 35,34 | 34,75 | 35,19 | 0,41% | - |
| 09.01.2025 | 35,01 | 35,09 | 34,96 | 35,05 | -0,41% | - |
| 08.01.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -1,46% | - |
| 07.01.2025 | 35,41 | 35,95 | 35,35 | 35,71 | -0,56% | - |
| 06.01.2025 | 35,59 | 36,13 | 35,31 | 35,91 | 3,16% | - |
| 03.01.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -0,29% | - |
| 02.01.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,69% | - |
| 30.12.2024 | 34,67 | 34,67 | 34,67 | 34,67 | -2,37% | - |
| 27.12.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 2,10% | - |
| 23.12.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,17% | - |
| 20.12.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -1,62% | - |
| 19.12.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -2,08% | - |
| 18.12.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -2,86% | - |
| 17.12.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,64% | - |
| 16.12.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -1,22% | - |
| 13.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,77% | - |
| 12.12.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -0,41% | - |
| 11.12.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 1,12% | - |
| 10.12.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,69% | 8,00 |
| 09.12.2024 | 36,27 | 36,27 | 36,27 | 36,27 | 0,64% | - |
| 06.12.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -2,12% | - |
| 05.12.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 0,22% | - |
| 04.12.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,94% | - |
| 03.12.2024 | 37,09 | 37,09 | 37,09 | 37,09 | 1,15% | - |
| 02.12.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,52% | - |
| 29.11.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 0,08% | - |
| 28.11.2024 | 36,83 | 36,83 | 36,83 | 36,83 | 0,03% | - |
| 27.11.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,24% | - |
| 26.11.2024 | 36,91 | 36,91 | 36,91 | 36,91 | -0,03% | - |
| 25.11.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 1,79% | - |
| 22.11.2024 | 36,27 | 36,27 | 36,27 | 36,27 | 3,39% | - |
| 21.11.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 0,83% | - |
| 20.11.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -1,14% | - |
| 19.11.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -1,70% | - |
| 18.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 16,00 |
| 15.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,76% | - |
| 14.11.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,24% | - |
| 13.11.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -2,05% | - |
| 12.11.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 1,32% | - |
| 11.11.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -0,32% | - |
| 08.11.2024 | 37,17 | 37,17 | 37,17 | 37,17 | 0,60% | - |
| 07.11.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 5,48% | - |
| 06.11.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 4,47% | - |
| 05.11.2024 | 33,80 | 33,80 | 33,53 | 33,53 | -0,21% | - |
| 04.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,33% | - |
| 01.11.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 8,46% | - |
| 31.10.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,29% | - |
| 30.10.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -1,68% | - |
| 29.10.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 1,06% | - |
| 28.10.2024 | 31,19 | 31,19 | 31,19 | 31,19 | -0,67% | - |
| 25.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,13% | - |
| 24.10.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -1,26% | - |
| 23.10.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -1,27% | - |
| 22.10.2024 | 32,17 | 32,17 | 32,17 | 32,17 | -0,03% | - |
| 21.10.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -0,22% | - |
| 18.10.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 2,67% | - |
| 17.10.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 0,64% | - |
| 16.10.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -0,19% | - |
| 15.10.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 0,00% | - |
| 14.10.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 1,92% | - |
| 11.10.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,12% | - |
| 10.10.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 1,34% | - |
| 09.10.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,93% | - |
| 08.10.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -0,59% | - |
| 07.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,39% | - |
| 04.10.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,74% | - |
| 03.10.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -1,58% | 30,00 |
| 02.10.2024 | 29,92 | 30,39 | 29,92 | 30,39 | 0,83% | 14,00 |
| 01.10.2024 | 29,97 | 30,14 | 29,97 | 30,14 | 0,33% | 190,00 |
| 30.09.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 1,08% | - |
| 27.09.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 1,43% | - |
| 26.09.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,14% | - |
| 25.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -1,34% | - |
| 24.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,68% | - |
| 23.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -2,02% | - |
| 20.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,40% | - |
| 19.09.2024 | 29,75 | 30,03 | 29,75 | 30,03 | 0,64% | 60,00 |
| 18.09.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,27% | - |
| 17.09.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 0,64% | - |
| 16.09.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 2,11% | - |
| 13.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,59% | - |