36,560€
4,22%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,57 | 36,59 | 36,55 | 36,57 | 0,41% | - |
| 21.11.2024 | 35,47 | 36,46 | 35,37 | 36,42 | 4,69% | - |
| 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% | - |
| 12.09.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -0,03% | - |
| 11.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 10.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,16% | - |
| 09.09.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,95% | - |
| 06.09.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -1,01% | - |
| 05.09.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -1,06% | - |
| 04.09.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -3,80% | - |
| 03.09.2024 | 31,33 | 31,33 | 31,33 | 31,33 | -0,19% | - |
| 02.09.2024 | 31,39 | 31,39 | 31,39 | 31,39 | 0,87% | - |
| 30.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,68% | - |
| 29.08.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,64% | - |
| 28.08.2024 | 31,08 | 31,11 | 31,08 | 31,11 | 0,32% | 18,00 |
| 27.08.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -0,03% | - |
| 26.08.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 1,11% | - |
| 23.08.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,84% | - |
| 22.08.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 1,18% | - |
| 21.08.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -1,39% | - |
| 20.08.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,27% | - |
| 19.08.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -1,67% | - |
| 16.08.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 2,40% | - |
| 15.08.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -0,33% | - |
| 14.08.2024 | 30,51 | 30,51 | 30,51 | 30,51 | 2,14% | - |
| 13.08.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -1,55% | - |
| 12.08.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,10% | - |
| 09.08.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 2,54% | - |
| 08.08.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,40% | - |
| 07.08.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,22% | - |
| 06.08.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -0,94% | - |
| 05.08.2024 | 28,64 | 29,90 | 28,64 | 29,90 | -1,32% | 60,00 |
| 02.08.2024 | 32,26 | 32,26 | 30,30 | 30,30 | -15,81% | 13,00 |
| 01.08.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 1,70% | - |
| 31.07.2024 | 35,39 | 35,39 | 35,39 | 35,39 | -1,69% | - |
| 30.07.2024 | 36,05 | 36,05 | 36,00 | 36,00 | 0,19% | 8,00 |
| 29.07.2024 | 35,93 | 35,93 | 35,93 | 35,93 | 1,81% | - |
| 26.07.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -0,14% | - |
| 25.07.2024 | 35,34 | 35,34 | 35,34 | 35,34 | -1,86% | - |
| 24.07.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -0,03% | - |
| 23.07.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,44% | - |
| 22.07.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,47% | - |
| 19.07.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -2,02% | - |
| 18.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,28% | - |
| 17.07.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 1,98% | - |
| 16.07.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 2,13% | - |
| 15.07.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -0,44% | - |
| 12.07.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 2,43% | - |
| 11.07.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 1,81% | - |
| 10.07.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,60% | - |
| 09.07.2024 | 34,95 | 34,96 | 34,95 | 34,96 | 0,58% | 24,00 |
| 08.07.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -1,11% | - |