30,985€
2,94%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,31% | - |
| 25.04.2025 | 27,64 | 27,65 | 27,18 | 27,38 | 0,48% | - |
| 24.04.2025 | 26,56 | 27,29 | 26,34 | 27,25 | 1,91% | - |
| 23.04.2025 | 26,48 | 27,34 | 26,42 | 26,74 | 5,67% | - |
| 22.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -3,45% | - |
| 17.04.2025 | 26,61 | 26,71 | 25,99 | 26,21 | -1,52% | - |
| 16.04.2025 | 26,43 | 26,71 | 26,26 | 26,61 | -1,50% | - |
| 15.04.2025 | 26,69 | 27,23 | 26,56 | 27,02 | 2,47% | - |
| 14.04.2025 | 26,43 | 27,06 | 26,37 | 26,37 | 2,67% | - |
| 11.04.2025 | 26,52 | 26,53 | 25,60 | 25,68 | -1,80% | - |
| 10.04.2025 | 28,44 | 28,52 | 26,15 | 26,15 | 4,56% | - |
| 09.04.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -6,00% | - |
| 08.04.2025 | 26,38 | 27,15 | 26,32 | 26,61 | 4,44% | - |
| 07.04.2025 | 25,24 | 27,15 | 24,79 | 25,48 | -17,85% | - |
| 07.03.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -3,90% | - |
| 05.03.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -10,31% | - |
| 20.01.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 2,24% | - |
| 08.01.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -3,03% | - |
| 15.11.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -3,36% | - |
| 12.11.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 20,31% | - |
| 14.10.2024 | 31,21 | 31,21 | 31,21 | 31,21 | 7,77% | - |
| 10.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -2,79% | - |
| 05.09.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 1,43% | - |
| 05.08.2024 | 29,37 | 29,37 | 29,37 | 29,37 | -8,39% | - |
| 02.08.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -10,85% | - |
| 01.08.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,56% | - |
| 31.07.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,67% | - |
| 30.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,95% | - |
| 25.07.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -2,59% | - |
| 19.07.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,97% | - |
| 18.07.2024 | 36,98 | 36,98 | 36,98 | 36,98 | -1,31% | - |
| 17.07.2024 | 37,47 | 37,47 | 37,47 | 37,47 | 3,59% | - |
| 12.07.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 4,09% | - |
| 10.07.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -1,25% | - |
| 01.07.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -0,34% | - |
| 28.06.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -2,75% | - |
| 25.06.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -0,79% | - |
| 24.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,61% | - |
| 14.06.2024 | 35,67 | 35,67 | 35,67 | 35,67 | 0,51% | - |
| 13.06.2024 | 35,49 | 35,49 | 35,49 | 35,49 | 1,26% | - |
| 12.06.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,46% | - |
| 07.06.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -0,92% | - |
| 06.06.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,96% | - |
| 05.06.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,08% | - |
| 04.06.2024 | 35,59 | 35,59 | 35,59 | 35,59 | -2,55% | - |
| 03.06.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 2,07% | - |
| 31.05.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -3,04% | - |
| 22.05.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,85% | - |
| 17.05.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -0,81% | - |
| 16.05.2024 | 36,89 | 36,89 | 36,89 | 36,89 | -1,36% | - |
| 10.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,48% | - |
| 08.05.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 1,42% | - |
| 03.05.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -2,42% | - |
| 30.04.2024 | 38,36 | 38,36 | 38,36 | 38,36 | 0,60% | - |
| 29.04.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 1,33% | - |
| 26.04.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 0,70% | - |
| 19.04.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -0,35% | - |
| 18.04.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,91% | - |
| 16.04.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -1,19% | - |
| 15.04.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 0,13% | - |
| 11.04.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -0,97% | - |
| 10.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,23% | - |
| 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% | - |