26,100€
-1,51%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,20 | 26,20 | 26,10 | 26,20 | -1,13% | - |
| 07.05.2026 | 29,80 | 31,60 | 26,30 | 26,50 | -13,11% | - |
| 06.05.2026 | 29,80 | 30,60 | 29,60 | 30,50 | 1,33% | - |
| 05.05.2026 | 29,80 | 30,20 | 29,70 | 30,10 | 0,33% | - |
| 04.05.2026 | 30,00 | 30,30 | 29,80 | 30,00 | 0,33% | - |
| 30.04.2026 | 29,60 | 30,10 | 29,60 | 29,90 | 0,00% | - |
| 29.04.2026 | 30,40 | 30,40 | 29,90 | 29,90 | -1,32% | - |
| 28.04.2026 | 30,80 | 31,00 | 30,20 | 30,30 | -1,30% | - |
| 27.04.2026 | 30,80 | 31,20 | 30,60 | 30,70 | -0,32% | - |
| 24.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 23.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 22.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 21.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 20.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 17.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 16.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 15.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 14.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 13.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 4,00 |
| 10.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 09.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 08.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 07.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,80% | - |
| 02.04.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -0,76% | - |
| 01.04.2026 | 30,27 | 30,27 | 30,27 | 30,27 | 2,47% | - |
| 31.03.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -1,47% | - |
| 30.03.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -2,38% | - |
| 27.03.2026 | 30,71 | 30,71 | 30,71 | 30,71 | -0,97% | - |
| 26.03.2026 | 31,01 | 31,01 | 31,01 | 31,01 | -1,46% | - |
| 25.03.2026 | 31,47 | 31,47 | 31,47 | 31,47 | 2,18% | - |
| 24.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,09% | - |
| 23.03.2026 | 29,59 | 29,59 | 29,59 | 29,59 | -1,07% | - |
| 20.03.2026 | 29,91 | 29,91 | 29,91 | 29,91 | -1,48% | - |
| 19.03.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -2,57% | - |
| 18.03.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 1,23% | - |
| 17.03.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -1,16% | - |
| 16.03.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -0,03% | 1,00 |
| 13.03.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -3,11% | - |
| 12.03.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,83% | - |
| 11.03.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,34% | - |
| 10.03.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 1,99% | - |
| 09.03.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -6,23% | - |
| 06.03.2026 | 33,46 | 34,36 | 33,46 | 34,36 | 0,56% | 114,00 |
| 05.03.2026 | 34,17 | 34,17 | 34,17 | 34,17 | 0,98% | - |
| 04.03.2026 | 33,84 | 33,84 | 33,84 | 33,84 | -0,88% | - |
| 03.03.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 1,76% | - |
| 02.03.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -1,15% | - |
| 27.02.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 0,77% | - |
| 26.02.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -0,97% | - |
| 25.02.2026 | 34,01 | 34,01 | 34,01 | 34,01 | 0,80% | - |
| 24.02.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 0,18% | - |
| 23.02.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -1,86% | - |
| 20.02.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 0,65% | - |
| 19.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 1,22% | - |
| 18.02.2026 | 33,69 | 33,69 | 33,69 | 33,69 | -2,12% | - |
| 17.02.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -0,69% | - |
| 16.02.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -0,20% | - |
| 13.02.2026 | 34,73 | 34,73 | 34,73 | 34,73 | -2,69% | - |
| 12.02.2026 | 33,74 | 35,69 | 33,74 | 35,69 | 1,68% | 37,00 |
| 11.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,20% | - |
| 10.02.2026 | 35,03 | 35,03 | 35,03 | 35,03 | 0,55% | - |
| 09.02.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 4,44% | - |
| 06.02.2026 | 33,36 | 33,36 | 33,36 | 33,36 | -0,24% | - |
| 05.02.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 3,85% | - |
| 04.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,38% | - |
| 03.02.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 3,11% | - |
| 02.02.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,03% | - |
| 30.01.2026 | 30,47 | 30,51 | 30,47 | 30,51 | 0,86% | - |
| 29.01.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -0,43% | - |
| 28.01.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,78% | - |
| 27.01.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 1,64% | - |
| 26.01.2026 | 30,43 | 30,43 | 30,43 | 30,43 | -3,18% | - |
| 23.01.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 0,58% | - |
| 22.01.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 1,59% | - |
| 21.01.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -1,38% | - |
| 20.01.2026 | 31,30 | 31,30 | 31,19 | 31,19 | -1,20% | 59,00 |
| 19.01.2026 | 31,57 | 31,57 | 31,57 | 31,57 | -4,22% | - |
| 16.01.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 1,89% | - |
| 15.01.2026 | 32,35 | 32,35 | 32,35 | 32,35 | -0,22% | - |
| 14.01.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,40% | - |
| 13.01.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 0,12% | - |
| 12.01.2026 | 32,51 | 32,51 | 32,51 | 32,51 | -0,46% | - |
| 09.01.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 4,25% | - |
| 08.01.2026 | 31,33 | 31,33 | 31,33 | 31,33 | -2,85% | - |
| 07.01.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 1,22% | - |
| 06.01.2026 | 31,86 | 31,86 | 31,86 | 31,86 | 0,25% | - |
| 05.01.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,83% | - |
| 02.01.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -0,98% | - |
| 30.12.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,57% | - |
| 29.12.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,48% | - |
| 23.12.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -0,75% | - |
| 22.12.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 1,05% | - |
| 19.12.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,19% | - |
| 18.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,54% | - |
| 17.12.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 2,23% | - |
| 16.12.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,71% | - |
| 15.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,23% | - |
| 12.12.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 2,85% | - |
| 11.12.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,07% | - |
| 10.12.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 0,20% | - |