37,685€
0,87%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,43 | 37,43 | 37,43 | 37,43 | 0,19% | - |
| 09.05.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,63% | 26,00 |
| 08.05.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 3,69% | - |
| 07.05.2024 | 36,63 | 36,63 | 36,63 | 36,63 | 0,83% | - |
| 06.05.2024 | 36,33 | 36,33 | 36,33 | 36,33 | -3,02% | - |
| 03.05.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,16% | - |
| 02.05.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -2,06% | - |
| 30.04.2024 | 38,39 | 38,39 | 38,31 | 38,31 | 0,34% | 14,00 |
| 29.04.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 1,19% | - |
| 26.04.2024 | 37,73 | 37,73 | 37,73 | 37,73 | 1,42% | - |
| 25.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,87% | - |
| 24.04.2024 | 37,78 | 37,91 | 37,78 | 37,91 | 1,53% | 26,00 |
| 23.04.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 0,35% | - |
| 22.04.2024 | 37,21 | 37,21 | 37,21 | 37,21 | -0,43% | - |
| 19.04.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -0,35% | - |
| 18.04.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,52% | - |
| 17.04.2024 | 38,20 | 38,54 | 38,01 | 38,08 | -0,39% | - |
| 16.04.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -1,19% | - |
| 15.04.2024 | 38,69 | 38,69 | 38,69 | 38,69 | -1,06% | - |
| 12.04.2024 | 39,41 | 39,54 | 38,98 | 39,11 | 1,20% | - |
| 11.04.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -0,97% | - |
| 10.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -1,24% | - |
| 09.04.2024 | 39,90 | 40,06 | 38,68 | 39,51 | -0,39% | - |
| 08.04.2024 | 39,71 | 39,95 | 39,46 | 39,67 | 1,42% | - |
| 05.04.2024 | 39,11 | 39,11 | 39,11 | 39,11 | -2,66% | - |
| 04.04.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -2,97% | - |
| 03.04.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 1,50% | - |
| 28.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 25.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 20.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 19.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 15.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 14.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 12.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 11.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 01.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 29.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 28.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 27.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 26.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 17,58% | - |
| 14.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 6,33% | - |
| 01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 25.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 24.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 23.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 22.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 18.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 17.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 16.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 15.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 12.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 09.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 08.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 03.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 02.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 29.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 27.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 13.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 12.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 11.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 01.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 30.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 29.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 28.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 27.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 17.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 16.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 15.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 14.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 10.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 03.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 02.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 31.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 30.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 19.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 18.10.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 17.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 13.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 06.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 22.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 15.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 14.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 11.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 06.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 01.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 31.08.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 30.08.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.08.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 24.08.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |