31,690€
2,79%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 30,17 | 30,17 | 30,17 | 30,17 | 0,60% | - |
| 01.04.2025 | 29,99 | 29,99 | 29,99 | 29,99 | 0,07% | - |
| 31.03.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -2,25% | - |
| 28.03.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -2,70% | - |
| 27.03.2025 | 31,51 | 31,51 | 31,51 | 31,51 | 0,41% | - |
| 26.03.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,51% | - |
| 25.03.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 1,74% | - |
| 24.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,55% | - |
| 21.03.2025 | 30,83 | 30,83 | 30,83 | 30,83 | -1,25% | - |
| 20.03.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,77% | - |
| 19.03.2025 | 29,94 | 30,98 | 29,94 | 30,98 | 2,51% | 34,00 |
| 18.03.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,83% | - |
| 17.03.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 2,11% | - |
| 14.03.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,31% | - |
| 13.03.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,51% | - |
| 12.03.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,17% | - |
| 11.03.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -3,64% | - |
| 10.03.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,09% | - |
| 07.03.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,75% | - |
| 06.03.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -1,63% | - |
| 05.03.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -5,08% | - |
| 04.03.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -3,82% | - |
| 03.03.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,91% | - |
| 28.02.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -1,53% | - |
| 27.02.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -0,28% | - |
| 26.02.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -0,72% | - |
| 25.02.2025 | 35,86 | 36,20 | 35,86 | 36,20 | 1,63% | 41,00 |
| 24.02.2025 | 35,72 | 35,72 | 35,62 | 35,62 | -2,28% | 20,00 |
| 21.02.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -1,49% | - |
| 20.02.2025 | 37,86 | 37,86 | 37,00 | 37,00 | -3,04% | 50,00 |
| 19.02.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 2,58% | - |
| 18.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,22% | - |
| 17.02.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 1,98% | - |
| 14.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,45% | - |
| 13.02.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,75% | - |
| 12.02.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -2,19% | - |
| 11.02.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 0,11% | - |
| 10.02.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -1,23% | - |
| 07.02.2025 | 37,05 | 37,38 | 37,05 | 37,38 | 0,70% | 155,00 |
| 06.02.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 2,51% | - |
| 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 | 0,31% | - |
| 17.01.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 1,10% | - |
| 16.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 1,46% | - |
| 15.01.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -0,65% | - |