37,968$
-0,08%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 37,96 | 38,30 | 37,73 | 37,91 | -0,24% | 375.734,00 |
| 28.01.2025 | 38,03 | 38,11 | 37,65 | 38,00 | 0,00% | 343.837,00 |
| 27.01.2025 | 38,31 | 38,56 | 37,88 | 38,00 | -1,61% | 577.597,00 |
| 24.01.2025 | 38,41 | 38,96 | 38,37 | 38,62 | -0,08% | 497.241,00 |
| 23.01.2025 | 38,28 | 38,87 | 38,21 | 38,65 | 0,36% | 426.391,00 |
| 22.01.2025 | 39,02 | 39,54 | 38,39 | 38,51 | -1,26% | 588.284,00 |
| 21.01.2025 | 37,68 | 39,05 | 37,68 | 39,00 | 4,11% | 913.537,00 |
| 17.01.2025 | 37,48 | 37,82 | 37,34 | 37,46 | 0,67% | 490.088,00 |
| 16.01.2025 | 36,57 | 37,26 | 36,57 | 37,21 | 1,06% | 543.948,00 |
| 15.01.2025 | 37,21 | 37,53 | 36,56 | 36,82 | 1,29% | 642.596,00 |
| 14.01.2025 | 35,97 | 36,60 | 35,75 | 36,35 | 1,65% | 617.671,00 |
| 13.01.2025 | 35,52 | 36,00 | 35,46 | 35,76 | -0,58% | 609.010,00 |
| 10.01.2025 | 35,75 | 36,23 | 35,66 | 35,97 | -0,42% | 732.669,00 |
| 08.01.2025 | 36,20 | 36,25 | 35,81 | 36,12 | -1,39% | 577.116,00 |
| 07.01.2025 | 36,98 | 37,38 | 36,24 | 36,63 | -0,70% | 818.493,00 |
| 06.01.2025 | 36,84 | 37,49 | 36,82 | 36,89 | 0,46% | 711.064,00 |
| 03.01.2025 | 36,15 | 36,76 | 36,05 | 36,72 | 1,83% | 508.885,00 |
| 02.01.2025 | 36,58 | 36,95 | 35,98 | 36,06 | -1,12% | 513.959,00 |
| 31.12.2024 | 36,29 | 36,63 | 36,20 | 36,47 | 0,69% | 538.973,00 |
| 30.12.2024 | 36,31 | 36,47 | 35,90 | 36,22 | -1,07% | 410.533,00 |
| 27.12.2024 | 37,08 | 37,39 | 36,41 | 36,61 | -1,98% | 309.723,00 |
| 26.12.2024 | 37,00 | 37,42 | 36,96 | 37,35 | 0,65% | 395.083,00 |
| 24.12.2024 | 36,84 | 37,13 | 36,63 | 37,11 | 0,79% | 182.333,00 |
| 23.12.2024 | 36,27 | 36,93 | 36,27 | 36,82 | 0,79% | 584.503,00 |
| 20.12.2024 | 36,18 | 36,90 | 35,79 | 36,53 | 0,41% | 4.081.822,00 |
| 19.12.2024 | 37,16 | 37,35 | 36,34 | 36,38 | -1,54% | 1.005.037,00 |
| 18.12.2024 | 38,46 | 38,46 | 36,74 | 36,95 | -3,22% | 868.080,00 |
| 17.12.2024 | 39,25 | 39,40 | 38,12 | 38,18 | -3,17% | 1.320.181,00 |
| 16.12.2024 | 39,40 | 39,86 | 39,08 | 39,43 | -0,43% | 794.647,00 |
| 13.12.2024 | 39,77 | 39,78 | 39,01 | 39,60 | -0,78% | 763.777,00 |
| 12.12.2024 | 39,99 | 40,41 | 39,65 | 39,91 | 1,92% | 1.144.647,00 |
| 11.12.2024 | 39,32 | 39,44 | 38,93 | 39,16 | 0,03% | 823.148,00 |
| 10.12.2024 | 39,77 | 39,87 | 38,69 | 39,15 | 0,67% | 1.100.791,00 |
| 09.12.2024 | 38,77 | 39,10 | 38,56 | 38,89 | 0,65% | 534.136,00 |
| 06.12.2024 | 38,79 | 38,79 | 38,31 | 38,64 | 0,34% | 731.303,00 |
| 05.12.2024 | 39,01 | 39,18 | 38,40 | 38,51 | -1,46% | 443.116,00 |
| 04.12.2024 | 39,07 | 39,20 | 38,62 | 39,08 | 0,39% | 496.941,00 |
| 03.12.2024 | 39,24 | 39,24 | 38,70 | 38,93 | -0,97% | 591.748,00 |
| 02.12.2024 | 39,41 | 39,59 | 39,10 | 39,31 | 0,13% | 807.050,00 |
| 29.11.2024 | 39,44 | 39,64 | 39,20 | 39,26 | 0,20% | 675.918,00 |
| 27.11.2024 | 39,02 | 39,39 | 38,71 | 39,18 | 0,59% | 624.013,00 |
| 26.11.2024 | 38,91 | 39,13 | 38,64 | 38,95 | -0,18% | 833.217,00 |
| 25.11.2024 | 39,33 | 39,63 | 38,98 | 39,02 | 0,46% | 1.337.653,00 |
| 22.11.2024 | 38,41 | 38,95 | 38,04 | 38,84 | 1,36% | 1.137.668,00 |
| 21.11.2024 | 37,55 | 38,48 | 37,34 | 38,32 | 2,49% | 953.100,00 |
| 20.11.2024 | 37,08 | 37,53 | 36,79 | 37,39 | 0,81% | 964.416,00 |
| 19.11.2024 | 36,71 | 37,48 | 36,71 | 37,09 | -1,41% | 1.072.622,00 |
| 18.11.2024 | 38,11 | 38,32 | 37,60 | 37,62 | -1,21% | 755.023,00 |
| 15.11.2024 | 39,00 | 39,10 | 38,04 | 38,08 | -2,21% | 707.268,00 |
| 14.11.2024 | 39,19 | 39,19 | 38,76 | 38,94 | -0,46% | 882.276,00 |
| 13.11.2024 | 39,51 | 39,77 | 39,07 | 39,12 | -1,01% | 1.161.819,00 |
| 12.11.2024 | 40,24 | 40,33 | 39,51 | 39,52 | -2,06% | 1.088.219,00 |
| 11.11.2024 | 40,24 | 40,80 | 40,14 | 40,35 | 0,75% | 732.223,00 |
| 08.11.2024 | 40,35 | 40,99 | 39,81 | 40,05 | -0,99% | 1.163.340,00 |
| 07.11.2024 | 40,07 | 40,71 | 39,70 | 40,45 | 1,07% | 1.017.387,00 |
| 06.11.2024 | 40,00 | 40,25 | 39,10 | 40,02 | 5,29% | 1.211.601,00 |
| 05.11.2024 | 37,07 | 38,08 | 36,53 | 38,01 | 2,51% | 1.094.543,00 |
| 04.11.2024 | 36,99 | 37,56 | 36,75 | 37,08 | 0,32% | 735.918,00 |
| 01.11.2024 | 36,78 | 37,38 | 36,54 | 36,96 | -0,32% | 1.215.603,00 |
| 31.10.2024 | 36,29 | 37,48 | 36,23 | 37,08 | 8,80% | 1.674.793,00 |
| 30.10.2024 | 33,68 | 34,42 | 33,60 | 34,08 | 0,44% | 951.210,00 |
| 29.10.2024 | 34,37 | 34,53 | 33,80 | 33,93 | -1,62% | 1.488.225,00 |
| 28.10.2024 | 34,22 | 34,73 | 34,20 | 34,49 | 1,35% | 970.255,00 |
| 25.10.2024 | 34,61 | 34,81 | 33,99 | 34,03 | -0,87% | 542.315,00 |
| 24.10.2024 | 34,32 | 34,40 | 34,10 | 34,33 | 0,29% | 719.114,00 |
| 23.10.2024 | 34,27 | 34,64 | 33,93 | 34,23 | -1,47% | 498.500,00 |
| 22.10.2024 | 35,04 | 35,18 | 34,72 | 34,74 | -1,33% | 490.932,00 |
| 21.10.2024 | 35,19 | 35,38 | 35,01 | 35,21 | -0,25% | 471.265,00 |
| 18.10.2024 | 35,41 | 35,41 | 34,95 | 35,30 | -0,03% | 570.818,00 |
| 17.10.2024 | 34,58 | 35,32 | 34,49 | 35,31 | 2,47% | 701.783,00 |
| 16.10.2024 | 34,56 | 34,85 | 34,31 | 34,46 | 0,35% | 443.366,00 |
| 15.10.2024 | 34,15 | 34,85 | 34,11 | 34,34 | -0,03% | 751.472,00 |
| 14.10.2024 | 34,54 | 34,59 | 34,26 | 34,35 | -0,46% | 529.123,00 |
| 11.10.2024 | 33,84 | 34,85 | 33,84 | 34,51 | 1,86% | 826.088,00 |
| 10.10.2024 | 33,23 | 33,90 | 32,91 | 33,88 | 1,04% | 955.914,00 |
| 09.10.2024 | 33,36 | 33,85 | 33,25 | 33,53 | 0,99% | 465.236,00 |
| 08.10.2024 | 33,50 | 33,64 | 33,13 | 33,20 | -0,95% | 496.268,00 |
| 07.10.2024 | 33,46 | 33,77 | 33,17 | 33,52 | -0,50% | 635.881,00 |
| 04.10.2024 | 33,44 | 33,71 | 33,27 | 33,69 | 2,00% | 663.809,00 |
| 03.10.2024 | 33,12 | 33,40 | 33,01 | 33,03 | -0,99% | 796.593,00 |
| 02.10.2024 | 33,45 | 33,88 | 33,22 | 33,36 | -0,45% | 549.724,00 |
| 01.10.2024 | 33,55 | 33,68 | 33,08 | 33,51 | -0,68% | 615.781,00 |
| 30.09.2024 | 33,93 | 33,97 | 33,45 | 33,74 | -0,41% | 815.285,00 |
| 27.09.2024 | 33,58 | 34,30 | 33,40 | 33,88 | 1,26% | 1.011.080,00 |
| 26.09.2024 | 33,43 | 33,58 | 33,08 | 33,46 | 1,79% | 1.236.282,00 |
| 25.09.2024 | 33,41 | 33,41 | 32,72 | 32,87 | -1,20% | 1.149.500,00 |
| 24.09.2024 | 33,51 | 33,61 | 33,24 | 33,27 | -0,33% | 879.519,00 |
| 23.09.2024 | 33,50 | 33,64 | 33,20 | 33,38 | 0,42% | 1.021.252,00 |
| 20.09.2024 | 33,73 | 33,81 | 33,21 | 33,24 | -2,26% | 3.044.078,00 |
| 19.09.2024 | 34,00 | 34,18 | 33,54 | 34,01 | 2,41% | 537.637,00 |
| 18.09.2024 | 33,57 | 33,88 | 33,10 | 33,21 | -0,75% | 664.141,00 |
| 17.09.2024 | 33,73 | 33,85 | 33,30 | 33,46 | 0,03% | 509.103,00 |
| 16.09.2024 | 33,13 | 33,60 | 33,10 | 33,45 | 0,94% | 641.345,00 |
| 13.09.2024 | 32,52 | 33,22 | 32,50 | 33,14 | 2,25% | 947.925,00 |
| 12.09.2024 | 32,10 | 32,58 | 31,80 | 32,41 | 1,44% | 1.366.833,00 |
| 11.09.2024 | 32,16 | 32,16 | 31,22 | 31,95 | -0,96% | 1.266.390,00 |
| 10.09.2024 | 32,28 | 32,45 | 31,99 | 32,26 | -0,09% | 625.789,00 |
| 09.09.2024 | 32,65 | 32,74 | 32,26 | 32,29 | -0,80% | 800.644,00 |
| 06.09.2024 | 33,08 | 33,35 | 32,50 | 32,55 | -1,69% | 552.273,00 |
| 05.09.2024 | 33,41 | 33,63 | 33,06 | 33,11 | -0,87% | 937.940,00 |