29,017$
-4,52%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,45 | 29,45 | 27,99 | 28,06 | -7,65% | - |
| 03.04.2025 | 31,86 | 32,09 | 30,17 | 30,39 | -9,69% | 1.202.854,00 |
| 02.04.2025 | 32,62 | 33,82 | 32,46 | 33,65 | 2,25% | 948.227,00 |
| 01.04.2025 | 32,67 | 33,12 | 32,32 | 32,91 | 0,18% | 766.433,00 |
| 31.03.2025 | 32,75 | 33,08 | 32,16 | 32,85 | 0,15% | 1.428.334,00 |
| 28.03.2025 | 33,33 | 33,57 | 32,39 | 32,80 | -2,21% | 823.383,00 |
| 27.03.2025 | 34,25 | 34,34 | 33,26 | 33,54 | -1,93% | 1.001.571,00 |
| 26.03.2025 | 34,33 | 34,67 | 33,89 | 34,20 | -0,32% | 614.169,00 |
| 25.03.2025 | 34,50 | 34,88 | 34,13 | 34,31 | -0,67% | 673.460,00 |
| 24.03.2025 | 34,37 | 34,54 | 34,13 | 34,54 | 2,46% | 734.223,00 |
| 21.03.2025 | 33,52 | 33,75 | 33,21 | 33,71 | -0,53% | 1.000.538,00 |
| 20.03.2025 | 33,98 | 34,41 | 33,72 | 33,89 | -1,28% | 970.410,00 |
| 19.03.2025 | 33,28 | 34,69 | 33,23 | 34,33 | 3,00% | 1.285.277,00 |
| 18.03.2025 | 33,32 | 33,53 | 33,11 | 33,33 | -0,33% | 688.836,00 |
| 17.03.2025 | 33,03 | 33,65 | 32,84 | 33,44 | 0,87% | 663.532,00 |
| 14.03.2025 | 32,45 | 33,25 | 32,14 | 33,15 | 3,27% | 954.896,00 |
| 13.03.2025 | 32,71 | 32,89 | 31,79 | 32,10 | -2,13% | 1.208.034,00 |
| 12.03.2025 | 32,88 | 33,30 | 32,42 | 32,80 | 0,71% | 1.274.281,00 |
| 11.03.2025 | 32,73 | 33,19 | 32,10 | 32,57 | -0,12% | 1.312.299,00 |
| 10.03.2025 | 33,27 | 33,27 | 32,09 | 32,61 | -3,06% | 2.192.355,00 |
| 07.03.2025 | 33,77 | 34,21 | 32,64 | 33,64 | -0,97% | 2.015.058,00 |
| 06.03.2025 | 34,34 | 34,64 | 33,46 | 33,97 | -2,69% | 1.329.901,00 |
| 05.03.2025 | 34,80 | 34,99 | 34,20 | 34,91 | 0,58% | 1.371.172,00 |
| 04.03.2025 | 35,57 | 35,67 | 34,55 | 34,71 | -4,12% | 1.427.542,00 |
| 03.03.2025 | 37,32 | 37,70 | 36,13 | 36,20 | -3,08% | 938.140,00 |
| 28.02.2025 | 36,97 | 37,40 | 36,67 | 37,35 | 0,86% | 1.363.218,00 |
| 27.02.2025 | 37,93 | 38,06 | 36,97 | 37,03 | -2,11% | 910.670,00 |
| 26.02.2025 | 38,06 | 38,38 | 37,72 | 37,83 | -0,42% | 828.826,00 |
| 25.02.2025 | 37,73 | 38,48 | 37,58 | 37,99 | 0,24% | 1.375.916,00 |
| 24.02.2025 | 37,97 | 38,20 | 37,22 | 37,90 | 0,50% | 1.316.040,00 |
| 21.02.2025 | 38,87 | 38,88 | 37,49 | 37,71 | -2,36% | 1.645.229,00 |
| 20.02.2025 | 38,55 | 39,04 | 38,10 | 38,62 | -4,22% | 3.205.268,00 |
| 19.02.2025 | 40,22 | 40,75 | 39,99 | 40,32 | 0,17% | 1.062.631,00 |
| 18.02.2025 | 39,06 | 40,26 | 39,06 | 40,25 | 2,23% | 974.735,00 |
| 17.02.2025 | 39,37 | 39,38 | 39,30 | 39,37 | 0,26% | - |
| 14.02.2025 | 38,66 | 39,56 | 38,63 | 39,27 | 2,27% | 881.308,00 |
| 13.02.2025 | 37,75 | 39,46 | 37,50 | 38,40 | 1,80% | 1.203.112,00 |
| 12.02.2025 | 37,45 | 38,91 | 37,18 | 37,72 | -0,26% | 1.335.583,00 |
| 11.02.2025 | 38,12 | 38,57 | 37,69 | 37,82 | -1,89% | 840.558,00 |
| 10.02.2025 | 38,53 | 38,70 | 38,17 | 38,55 | 0,42% | 610.335,00 |
| 07.02.2025 | 39,04 | 39,04 | 38,38 | 38,39 | -1,16% | 581.561,00 |
| 06.02.2025 | 38,93 | 39,08 | 38,50 | 38,84 | -0,10% | 544.763,00 |
| 05.02.2025 | 38,29 | 38,95 | 38,11 | 38,88 | 2,05% | 441.369,00 |
| 04.02.2025 | 37,95 | 38,34 | 37,74 | 38,10 | 0,40% | 400.314,00 |
| 03.02.2025 | 37,51 | 38,30 | 37,15 | 37,95 | -1,56% | 502.094,00 |
| 31.01.2025 | 39,03 | 39,17 | 38,22 | 38,55 | -1,33% | 694.535,00 |
| 30.01.2025 | 38,44 | 39,60 | 38,37 | 39,07 | 3,06% | 750.381,00 |
| 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 |