38,244$
-0,20%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 37,74 | 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 |
| 04.09.2024 | 33,63 | 33,74 | 33,22 | 33,40 | -1,12% | 1.319.639,00 |
| 03.09.2024 | 34,66 | 34,79 | 33,42 | 33,78 | -3,57% | 1.384.741,00 |
| 30.08.2024 | 34,83 | 35,18 | 34,73 | 35,03 | 0,75% | 1.885.156,00 |
| 29.08.2024 | 34,92 | 35,39 | 34,73 | 34,77 | 0,35% | 646.915,00 |
| 28.08.2024 | 34,97 | 35,23 | 34,63 | 34,65 | -0,89% | 592.473,00 |
| 27.08.2024 | 34,60 | 35,10 | 34,36 | 34,96 | 0,00% | 703.476,00 |
| 26.08.2024 | 35,28 | 35,44 | 34,85 | 34,96 | -0,20% | 567.631,00 |
| 23.08.2024 | 34,59 | 35,33 | 34,59 | 35,03 | 1,83% | 583.104,00 |
| 22.08.2024 | 34,83 | 35,15 | 34,37 | 34,40 | -1,18% | 656.964,00 |
| 21.08.2024 | 34,51 | 34,83 | 34,26 | 34,81 | 1,49% | 1.232.273,00 |
| 20.08.2024 | 34,38 | 34,78 | 34,21 | 34,30 | -1,07% | 681.234,00 |
| 19.08.2024 | 34,19 | 34,92 | 34,19 | 34,67 | 1,49% | 645.275,00 |
| 16.08.2024 | 34,46 | 34,54 | 34,07 | 34,16 | -0,90% | 1.145.008,00 |
| 15.08.2024 | 34,31 | 34,69 | 34,05 | 34,47 | 2,22% | 623.014,00 |
| 14.08.2024 | 33,90 | 34,00 | 33,52 | 33,72 | -0,33% | 991.189,00 |
| 13.08.2024 | 33,17 | 33,95 | 33,05 | 33,83 | 2,73% | 1.178.864,00 |
| 12.08.2024 | 33,35 | 33,53 | 32,89 | 32,93 | -1,53% | 708.844,00 |
| 09.08.2024 | 33,31 | 33,46 | 32,98 | 33,44 | 0,12% | 792.029,00 |
| 08.08.2024 | 33,08 | 33,61 | 33,07 | 33,40 | 2,17% | 947.072,00 |
| 07.08.2024 | 33,29 | 33,54 | 32,50 | 32,69 | -0,34% | 1.009.044,00 |
| 06.08.2024 | 32,50 | 33,29 | 32,31 | 32,80 | 1,20% | 977.157,00 |
| 05.08.2024 | 32,84 | 33,05 | 32,03 | 32,41 | -1,85% | 1.954.796,00 |
| 02.08.2024 | 34,36 | 34,99 | 32,71 | 33,02 | -6,33% | 1.578.377,00 |
| 01.08.2024 | 34,01 | 35,34 | 32,16 | 35,25 | -10,15% | 3.644.808,00 |
| 31.07.2024 | 39,27 | 39,98 | 38,94 | 39,23 | 0,80% | 762.327,00 |
| 30.07.2024 | 39,56 | 39,87 | 38,68 | 38,92 | -1,14% | 516.021,00 |
| 29.07.2024 | 39,27 | 39,76 | 39,10 | 39,37 | 0,33% | 293.886,00 |
| 26.07.2024 | 39,15 | 39,68 | 38,89 | 39,24 | 1,74% | 745.023,00 |
| 25.07.2024 | 38,67 | 39,29 | 38,41 | 38,57 | -0,13% | 631.056,00 |
| 24.07.2024 | 39,20 | 39,55 | 38,58 | 38,62 | -2,33% | 594.348,00 |
| 23.07.2024 | 39,49 | 40,13 | 39,13 | 39,54 | -0,28% | 566.891,00 |
| 22.07.2024 | 40,19 | 40,19 | 39,36 | 39,65 | -0,25% | 1.546.919,00 |
| 19.07.2024 | 39,87 | 40,03 | 39,17 | 39,75 | -0,48% | 518.187,00 |
| 18.07.2024 | 40,75 | 41,36 | 39,76 | 39,94 | -2,32% | 573.504,00 |
| 17.07.2024 | 40,95 | 41,45 | 40,78 | 40,89 | -1,21% | 466.584,00 |
| 16.07.2024 | 40,61 | 41,61 | 40,58 | 41,39 | 2,27% | 500.486,00 |
| 15.07.2024 | 39,69 | 40,54 | 39,54 | 40,47 | 2,20% | 584.108,00 |
| 12.07.2024 | 40,21 | 40,31 | 39,59 | 39,60 | -0,28% | 477.912,00 |
| 11.07.2024 | 39,15 | 39,96 | 39,15 | 39,71 | 2,58% | 595.117,00 |
| 10.07.2024 | 37,99 | 38,73 | 37,90 | 38,71 | 1,90% | 540.078,00 |
| 09.07.2024 | 38,03 | 38,44 | 37,96 | 37,99 | -0,45% | 405.687,00 |
| 08.07.2024 | 38,33 | 38,83 | 38,08 | 38,16 | 0,24% | 737.574,00 |
| 05.07.2024 | 38,21 | 38,44 | 37,75 | 38,07 | -0,68% | 1.014.772,00 |
| 03.07.2024 | 38,28 | 38,67 | 38,07 | 38,33 | 0,13% | 344.533,00 |