40,233$
-0,07%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 39,75 | 40,43 | 39,61 | 40,26 | 0,20% | 1.252.704,00 |
| 04.02.2026 | 38,97 | 40,76 | 38,97 | 40,18 | 3,64% | 1.786.831,00 |
| 03.02.2026 | 37,83 | 38,97 | 37,79 | 38,77 | 2,65% | 1.961.020,00 |
| 02.02.2026 | 37,48 | 38,03 | 37,23 | 37,77 | 0,72% | 1.274.889,00 |
| 30.01.2026 | 37,14 | 37,71 | 37,05 | 37,50 | 0,19% | 1.253.022,00 |
| 29.01.2026 | 36,91 | 37,54 | 36,40 | 37,43 | 1,44% | 1.839.946,00 |
| 28.01.2026 | 37,00 | 37,47 | 36,80 | 36,90 | -0,27% | 689.104,00 |
| 27.01.2026 | 37,21 | 37,38 | 36,85 | 37,00 | -0,86% | 732.732,00 |
| 26.01.2026 | 36,87 | 37,35 | 36,80 | 37,32 | 1,22% | 867.808,00 |
| 23.01.2026 | 37,41 | 37,62 | 36,80 | 36,87 | -1,84% | 806.559,00 |
| 22.01.2026 | 37,43 | 38,13 | 37,32 | 37,56 | 1,02% | 1.192.520,00 |
| 21.01.2026 | 37,06 | 37,49 | 36,68 | 37,18 | 1,39% | 1.182.558,00 |
| 20.01.2026 | 36,90 | 37,39 | 36,40 | 36,67 | -2,60% | 1.208.847,00 |
| 19.01.2026 | 37,67 | 37,71 | 37,54 | 37,65 | -0,61% | - |
| 16.01.2026 | 38,78 | 38,94 | 37,85 | 37,88 | -2,57% | 1.086.327,00 |
| 15.01.2026 | 38,60 | 39,02 | 38,55 | 38,88 | 1,41% | 709.835,00 |
| 14.01.2026 | 38,48 | 38,96 | 38,20 | 38,34 | -0,70% | 938.429,00 |
| 13.01.2026 | 38,87 | 39,16 | 38,46 | 38,61 | -0,36% | 659.301,00 |
| 12.01.2026 | 38,64 | 38,87 | 38,22 | 38,75 | -0,62% | 1.076.648,00 |
| 09.01.2026 | 38,86 | 39,18 | 38,49 | 38,99 | 0,49% | 629.887,00 |
| 08.01.2026 | 37,43 | 39,02 | 37,01 | 38,80 | 3,52% | 1.103.774,00 |
| 07.01.2026 | 38,44 | 38,44 | 37,23 | 37,48 | -2,55% | 900.472,00 |
| 06.01.2026 | 37,95 | 38,50 | 37,75 | 38,46 | 1,08% | 1.076.930,00 |
| 05.01.2026 | 38,12 | 38,68 | 37,99 | 38,05 | 0,66% | 1.162.824,00 |
| 02.01.2026 | 37,13 | 37,94 | 37,13 | 37,80 | 1,67% | 928.796,00 |
| 31.12.2025 | 37,88 | 38,02 | 36,87 | 37,18 | -1,77% | 975.973,00 |
| 30.12.2025 | 37,82 | 38,07 | 37,60 | 37,85 | -0,13% | 843.038,00 |
| 29.12.2025 | 38,09 | 38,27 | 37,58 | 37,90 | -0,58% | 649.526,00 |
| 26.12.2025 | 37,98 | 38,27 | 37,87 | 38,12 | 0,18% | 380.691,00 |
| 24.12.2025 | 38,09 | 38,17 | 37,90 | 38,05 | 0,32% | 343.548,00 |
| 23.12.2025 | 37,82 | 38,01 | 37,62 | 37,93 | 0,03% | 547.046,00 |
| 22.12.2025 | 37,89 | 38,05 | 37,56 | 37,92 | 0,16% | 839.519,00 |
| 19.12.2025 | 37,67 | 38,05 | 37,56 | 37,86 | 0,61% | 2.136.606,00 |
| 18.12.2025 | 37,73 | 37,92 | 37,36 | 37,63 | 0,19% | 1.537.838,00 |
| 17.12.2025 | 37,68 | 38,36 | 37,45 | 37,56 | -0,29% | 1.474.064,00 |
| 16.12.2025 | 37,25 | 37,78 | 37,24 | 37,67 | 1,02% | 1.408.494,00 |
| 15.12.2025 | 37,43 | 37,43 | 36,87 | 37,29 | 0,51% | 1.411.216,00 |
| 12.12.2025 | 37,20 | 37,32 | 36,83 | 37,10 | -0,16% | 1.557.365,00 |
| 11.12.2025 | 36,45 | 37,26 | 36,27 | 37,16 | 2,23% | 2.419.227,00 |
| 10.12.2025 | 35,74 | 36,51 | 35,62 | 36,35 | 1,48% | 1.136.286,00 |
| 09.12.2025 | 36,03 | 36,37 | 35,61 | 35,82 | 0,20% | 1.105.353,00 |
| 08.12.2025 | 36,30 | 36,37 | 35,69 | 35,75 | -1,24% | 973.213,00 |
| 05.12.2025 | 35,99 | 36,29 | 35,95 | 36,20 | 0,47% | 960.225,00 |
| 04.12.2025 | 35,88 | 36,31 | 35,83 | 36,03 | 0,33% | 813.332,00 |
| 03.12.2025 | 35,63 | 35,91 | 35,26 | 35,91 | 0,76% | 1.935.443,00 |
| 02.12.2025 | 36,02 | 36,13 | 35,47 | 35,64 | -0,59% | 803.932,00 |
| 01.12.2025 | 35,78 | 36,21 | 35,78 | 35,85 | -1,19% | 867.505,00 |
| 28.11.2025 | 35,72 | 36,37 | 35,64 | 36,28 | 1,57% | 503.687,00 |
| 26.11.2025 | 35,70 | 36,04 | 35,41 | 35,72 | 0,06% | 744.160,00 |
| 25.11.2025 | 35,29 | 35,84 | 35,19 | 35,70 | 1,31% | 911.706,00 |
| 24.11.2025 | 34,76 | 35,35 | 34,61 | 35,24 | 1,00% | 1.284.974,00 |
| 21.11.2025 | 34,16 | 35,27 | 34,00 | 34,89 | 2,77% | 1.094.748,00 |
| 20.11.2025 | 35,03 | 35,50 | 33,88 | 33,95 | -1,91% | 1.200.163,00 |
| 19.11.2025 | 34,66 | 34,89 | 34,46 | 34,61 | -0,17% | 969.969,00 |
| 18.11.2025 | 34,90 | 35,02 | 34,13 | 34,67 | -0,09% | 1.763.461,00 |
| 17.11.2025 | 35,54 | 35,93 | 34,58 | 34,70 | -3,34% | 1.193.992,00 |
| 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 |