34,682$
-3,39%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 35,54 | 35,93 | 34,58 | 34,70 | -3,34% | 1.193.976,00 |
| 14.11.2025 | 34,74 | 36,03 | 34,74 | 35,90 | -1,02% | 1.302.087,00 |
| 13.11.2025 | 37,12 | 37,16 | 36,14 | 36,27 | -2,45% | 1.330.053,00 |
| 12.11.2025 | 37,37 | 37,96 | 37,16 | 37,18 | -0,35% | 1.567.570,00 |
| 11.11.2025 | 37,77 | 37,82 | 37,25 | 37,31 | -1,53% | 997.857,00 |
| 10.11.2025 | 38,12 | 38,32 | 37,39 | 37,89 | -0,18% | 973.154,00 |
| 07.11.2025 | 37,46 | 38,12 | 36,90 | 37,96 | 0,40% | 1.126.456,00 |
| 06.11.2025 | 38,11 | 38,51 | 37,27 | 37,81 | -0,84% | 1.382.130,00 |
| 05.11.2025 | 37,59 | 38,29 | 37,26 | 38,13 | 1,38% | 1.274.092,00 |
| 04.11.2025 | 37,41 | 38,04 | 37,41 | 37,61 | -0,63% | 1.650.325,00 |
| 03.11.2025 | 38,21 | 38,41 | 37,46 | 37,85 | -1,69% | 1.939.100,00 |
| 31.10.2025 | 38,09 | 38,77 | 36,14 | 38,50 | 1,10% | 2.510.018,00 |
| 30.10.2025 | 39,34 | 42,28 | 37,95 | 38,08 | -10,92% | 2.878.080,00 |
| 29.10.2025 | 42,60 | 43,21 | 42,47 | 42,75 | 0,09% | 1.100.916,00 |
| 28.10.2025 | 42,83 | 43,14 | 42,41 | 42,71 | -0,74% | 642.567,00 |
| 27.10.2025 | 43,18 | 43,38 | 42,73 | 43,03 | 0,33% | 736.123,00 |
| 24.10.2025 | 43,51 | 43,54 | 42,84 | 42,89 | -0,30% | 938.910,00 |
| 23.10.2025 | 42,21 | 43,07 | 42,21 | 43,02 | 1,80% | 755.645,00 |
| 22.10.2025 | 43,28 | 43,35 | 42,24 | 42,26 | -2,20% | 790.767,00 |
| 21.10.2025 | 43,03 | 43,71 | 42,86 | 43,21 | 0,37% | 749.519,00 |
| 20.10.2025 | 42,75 | 43,23 | 42,41 | 43,05 | 1,25% | 852.748,00 |
| 17.10.2025 | 41,38 | 42,52 | 41,34 | 42,52 | 2,70% | - |
| 16.10.2025 | 40,79 | 41,50 | 40,54 | 41,40 | 2,42% | 1.277.963,00 |
| 15.10.2025 | 40,32 | 40,91 | 39,70 | 40,42 | 3,27% | 1.773.028,00 |
| 14.10.2025 | 37,99 | 39,46 | 37,99 | 39,14 | 1,69% | 846.166,00 |
| 13.10.2025 | 39,05 | 39,17 | 38,49 | 38,49 | 0,29% | 1.065.682,00 |
| 10.10.2025 | 39,74 | 39,80 | 38,27 | 38,38 | -3,11% | 1.097.672,00 |
| 09.10.2025 | 40,10 | 40,21 | 39,50 | 39,61 | -0,88% | 1.095.329,00 |
| 08.10.2025 | 39,99 | 40,17 | 39,40 | 39,96 | 0,48% | 1.011.191,00 |
| 07.10.2025 | 40,73 | 40,90 | 39,46 | 39,77 | -1,73% | 887.356,00 |
| 06.10.2025 | 41,84 | 41,90 | 40,33 | 40,47 | -2,27% | 900.544,00 |
| 03.10.2025 | 41,93 | 42,16 | 41,32 | 41,41 | -0,98% | 978.361,00 |
| 02.10.2025 | 41,90 | 42,21 | 41,54 | 41,82 | 0,10% | 745.174,00 |
| 01.10.2025 | 41,70 | 42,04 | 41,65 | 41,78 | -0,45% | 900.272,00 |
| 30.09.2025 | 41,87 | 42,06 | 41,44 | 41,97 | 0,50% | 562.542,00 |
| 29.09.2025 | 42,45 | 42,58 | 41,76 | 41,76 | -0,95% | 670.808,00 |
| 26.09.2025 | 41,94 | 42,31 | 41,78 | 42,16 | 0,96% | 825.130,00 |
| 25.09.2025 | 41,75 | 42,00 | 41,33 | 41,76 | -1,23% | 696.071,00 |
| 24.09.2025 | 43,00 | 43,06 | 42,26 | 42,28 | -1,49% | 630.184,00 |
| 23.09.2025 | 43,30 | 43,63 | 42,77 | 42,92 | -0,51% | 586.110,00 |
| 22.09.2025 | 42,99 | 43,29 | 42,75 | 43,14 | -0,30% | 555.117,00 |
| 19.09.2025 | 43,72 | 43,88 | 43,02 | 43,27 | -0,57% | 2.085.015,00 |
| 18.09.2025 | 42,80 | 43,60 | 42,72 | 43,52 | 2,23% | 645.077,00 |
| 17.09.2025 | 42,75 | 43,39 | 42,35 | 42,57 | -0,05% | 961.293,00 |
| 16.09.2025 | 42,87 | 42,99 | 42,28 | 42,59 | -0,37% | 689.230,00 |
| 15.09.2025 | 42,97 | 43,21 | 42,67 | 42,75 | -0,23% | 586.826,00 |
| 12.09.2025 | 43,07 | 43,26 | 42,68 | 42,85 | -0,88% | 896.722,00 |
| 11.09.2025 | 43,08 | 43,61 | 42,84 | 43,23 | 0,75% | 1.138.469,00 |
| 10.09.2025 | 42,75 | 43,10 | 42,68 | 42,91 | 0,78% | 943.046,00 |
| 09.09.2025 | 43,26 | 43,37 | 42,31 | 42,58 | -1,84% | 629.004,00 |
| 08.09.2025 | 43,50 | 43,62 | 43,09 | 43,38 | -0,16% | 695.038,00 |
| 05.09.2025 | 43,51 | 43,72 | 42,94 | 43,45 | 0,37% | 706.179,00 |
| 04.09.2025 | 42,69 | 43,31 | 42,50 | 43,29 | 1,72% | 604.427,00 |
| 03.09.2025 | 42,25 | 42,58 | 42,04 | 42,56 | 0,38% | 716.414,00 |
| 02.09.2025 | 42,03 | 42,43 | 41,91 | 42,40 | -1,19% | 855.851,00 |
| 29.08.2025 | 43,33 | 43,41 | 42,74 | 42,91 | -1,20% | 705.814,00 |
| 28.08.2025 | 43,71 | 43,78 | 43,32 | 43,43 | -0,09% | 746.781,00 |
| 27.08.2025 | 43,21 | 43,72 | 43,09 | 43,47 | 0,12% | 1.214.726,00 |
| 26.08.2025 | 43,08 | 43,60 | 42,94 | 43,42 | 0,67% | 1.348.757,00 |
| 25.08.2025 | 43,53 | 43,60 | 43,10 | 43,13 | -1,33% | 655.466,00 |
| 22.08.2025 | 42,59 | 43,77 | 42,35 | 43,71 | 3,38% | 748.476,00 |
| 21.08.2025 | 42,25 | 42,50 | 42,06 | 42,28 | 0,48% | 818.808,00 |
| 20.08.2025 | 42,51 | 42,59 | 41,98 | 42,08 | -1,41% | 891.859,00 |
| 19.08.2025 | 42,56 | 43,09 | 42,45 | 42,68 | 0,54% | 630.365,00 |
| 18.08.2025 | 42,19 | 42,54 | 42,13 | 42,45 | 0,81% | 1.032.373,00 |
| 15.08.2025 | 42,91 | 43,27 | 41,80 | 42,11 | -2,23% | 969.644,00 |
| 14.08.2025 | 42,70 | 43,27 | 42,51 | 43,07 | -0,25% | 1.149.224,00 |
| 13.08.2025 | 42,46 | 43,32 | 42,15 | 43,18 | 2,71% | 1.647.427,00 |
| 12.08.2025 | 40,80 | 42,05 | 40,59 | 42,04 | 4,14% | 871.510,00 |
| 11.08.2025 | 40,62 | 40,90 | 40,19 | 40,37 | -0,44% | 1.020.552,00 |
| 08.08.2025 | 40,66 | 40,84 | 40,37 | 40,55 | 0,45% | 871.790,00 |
| 07.08.2025 | 40,83 | 40,90 | 39,88 | 40,37 | -0,44% | 1.008.361,00 |
| 06.08.2025 | 41,13 | 41,24 | 40,39 | 40,55 | -1,58% | 1.188.967,00 |
| 05.08.2025 | 41,77 | 41,99 | 40,85 | 41,20 | -0,02% | 1.443.170,00 |
| 04.08.2025 | 40,58 | 41,21 | 40,38 | 41,21 | 2,03% | 1.201.961,00 |
| 01.08.2025 | 40,84 | 40,84 | 39,59 | 40,39 | -2,60% | 1.911.886,00 |
| 31.07.2025 | 40,64 | 42,00 | 39,50 | 41,47 | 4,35% | 2.833.328,00 |
| 30.07.2025 | 40,06 | 40,37 | 39,36 | 39,74 | -0,48% | 1.393.267,00 |
| 29.07.2025 | 40,18 | 40,27 | 39,60 | 39,93 | 0,10% | 840.175,00 |
| 28.07.2025 | 39,77 | 40,07 | 39,46 | 39,89 | 0,30% | 1.146.540,00 |
| 25.07.2025 | 39,06 | 39,78 | 38,71 | 39,77 | 2,03% | 819.695,00 |
| 24.07.2025 | 39,58 | 39,74 | 38,95 | 38,98 | -1,59% | 870.117,00 |
| 23.07.2025 | 39,19 | 39,66 | 38,96 | 39,61 | 1,98% | 1.092.207,00 |
| 22.07.2025 | 38,14 | 38,91 | 37,70 | 38,84 | 2,00% | 1.167.720,00 |
| 21.07.2025 | 38,57 | 38,72 | 38,07 | 38,08 | -0,94% | 621.171,00 |
| 18.07.2025 | 38,59 | 38,69 | 38,33 | 38,44 | -0,03% | 853.067,00 |
| 17.07.2025 | 37,79 | 38,56 | 37,70 | 38,45 | 1,96% | 1.831.766,00 |
| 16.07.2025 | 37,72 | 37,77 | 37,09 | 37,71 | 0,24% | 743.218,00 |
| 15.07.2025 | 38,58 | 38,58 | 37,60 | 37,62 | -2,16% | 1.042.181,00 |
| 14.07.2025 | 38,10 | 38,48 | 37,87 | 38,45 | 0,47% | 538.228,00 |
| 11.07.2025 | 38,24 | 38,41 | 38,10 | 38,27 | -0,91% | 470.276,00 |
| 10.07.2025 | 38,33 | 38,82 | 38,26 | 38,62 | 0,91% | 644.115,00 |
| 09.07.2025 | 38,66 | 38,70 | 37,76 | 38,27 | 0,10% | 624.369,00 |
| 08.07.2025 | 38,11 | 38,60 | 38,07 | 38,23 | 1,00% | 983.634,00 |
| 07.07.2025 | 38,14 | 38,42 | 37,70 | 37,85 | -1,53% | 859.931,00 |
| 03.07.2025 | 38,26 | 38,51 | 38,20 | 38,44 | 1,00% | 653.739,00 |
| 02.07.2025 | 37,52 | 38,09 | 37,37 | 38,06 | 1,55% | 1.037.892,00 |
| 01.07.2025 | 36,69 | 37,98 | 36,67 | 37,48 | 1,57% | 1.052.167,00 |
| 30.06.2025 | 37,10 | 37,10 | 36,60 | 36,90 | -0,27% | 1.092.719,00 |
| 27.06.2025 | 37,46 | 37,58 | 36,83 | 37,00 | -0,80% | 1.854.130,00 |