33,228$
0,75%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 32,91 | 33,50 | 32,77 | 33,02 | 0,12% | - |
| 21.08.2026 | 33,02 | 33,16 | 32,69 | 32,98 | 0,52% | 1.254.779,00 |
| 20.08.2026 | 32,64 | 33,52 | 32,58 | 32,81 | -0,49% | 1.547.608,00 |
| 19.08.2026 | 32,24 | 32,98 | 32,24 | 32,97 | 2,90% | 1.542.591,00 |
| 18.08.2026 | 32,24 | 32,70 | 31,80 | 32,04 | -0,90% | 1.436.282,00 |
| 17.08.2026 | 32,66 | 32,75 | 32,24 | 32,33 | -1,55% | 1.118.924,00 |
| 14.08.2026 | 33,29 | 33,35 | 32,84 | 32,84 | -0,73% | 1.096.924,00 |
| 13.08.2026 | 33,54 | 33,56 | 32,72 | 33,08 | -1,02% | 1.286.313,00 |
| 12.08.2026 | 34,14 | 34,27 | 33,19 | 33,42 | -1,94% | 1.357.656,00 |
| 11.08.2026 | 33,71 | 34,68 | 33,71 | 34,08 | -0,47% | 3.104.891,00 |
| 10.08.2026 | 34,88 | 35,72 | 34,24 | 34,24 | -2,42% | 1.778.359,00 |
| 07.08.2026 | 35,16 | 35,95 | 34,82 | 35,09 | -0,54% | 2.425.782,00 |
| 06.08.2026 | 36,26 | 36,58 | 33,59 | 35,28 | 4,94% | 4.100.406,00 |
| 05.08.2026 | 33,35 | 33,97 | 33,20 | 33,62 | -0,59% | 2.068.104,00 |
| 04.08.2026 | 32,63 | 33,99 | 32,52 | 33,82 | 3,08% | 1.604.416,00 |
| 03.08.2026 | 32,45 | 33,07 | 32,34 | 32,81 | 2,12% | 1.082.857,00 |
| 31.07.2026 | 31,92 | 32,37 | 31,59 | 32,13 | 0,75% | 1.283.581,00 |
| 30.07.2026 | 32,58 | 32,64 | 31,27 | 31,89 | -1,12% | 1.256.271,00 |
| 29.07.2026 | 32,30 | 32,70 | 32,02 | 32,25 | -1,77% | 1.604.290,00 |
| 28.07.2026 | 31,95 | 33,21 | 31,69 | 32,83 | 3,11% | 1.615.639,00 |
| 27.07.2026 | 31,08 | 31,88 | 30,98 | 31,84 | 3,44% | 1.893.314,00 |
| 24.07.2026 | 30,31 | 30,89 | 30,25 | 30,78 | 1,68% | 1.157.330,00 |
| 23.07.2026 | 30,03 | 30,36 | 29,77 | 30,27 | 0,26% | 974.939,00 |
| 22.07.2026 | 30,19 | 30,49 | 29,92 | 30,19 | -0,13% | 869.908,00 |
| 21.07.2026 | 30,04 | 30,48 | 29,88 | 30,23 | 1,48% | 956.345,00 |
| 20.07.2026 | 30,39 | 30,59 | 29,66 | 29,79 | -1,85% | 925.933,00 |
| 17.07.2026 | 30,23 | 30,98 | 30,22 | 30,35 | -0,82% | 1.134.003,00 |
| 16.07.2026 | 29,58 | 30,69 | 29,58 | 30,60 | 3,10% | 1.440.820,00 |
| 15.07.2026 | 29,41 | 29,74 | 28,94 | 29,68 | 1,09% | 2.058.230,00 |
| 14.07.2026 | 29,72 | 29,90 | 28,99 | 29,36 | 0,07% | 1.435.288,00 |
| 13.07.2026 | 29,39 | 29,91 | 29,06 | 29,34 | -0,27% | 1.284.027,00 |
| 10.07.2026 | 29,00 | 29,60 | 28,82 | 29,42 | 1,73% | 1.291.698,00 |
| 09.07.2026 | 28,76 | 29,02 | 28,38 | 28,92 | 1,40% | 1.583.264,00 |
| 08.07.2026 | 28,46 | 28,71 | 28,15 | 28,52 | 0,11% | 1.799.605,00 |
| 07.07.2026 | 29,10 | 29,12 | 28,38 | 28,49 | -2,00% | 1.966.719,00 |
| 06.07.2026 | 28,55 | 29,70 | 28,40 | 29,07 | 1,57% | 1.689.305,00 |
| 02.07.2026 | 28,85 | 29,08 | 28,31 | 28,62 | 0,14% | 1.314.142,00 |
| 01.07.2026 | 28,90 | 29,34 | 28,56 | 28,58 | -1,45% | 1.818.539,00 |
| 30.06.2026 | 28,91 | 29,19 | 28,50 | 29,00 | 1,01% | 1.782.477,00 |
| 29.06.2026 | 29,46 | 29,67 | 28,71 | 28,71 | -3,04% | 1.775.372,00 |
| 26.06.2026 | 30,23 | 30,44 | 29,41 | 29,61 | -2,50% | 2.618.138,00 |
| 25.06.2026 | 30,74 | 31,26 | 30,16 | 30,37 | 0,40% | 1.383.848,00 |
| 24.06.2026 | 30,24 | 30,69 | 29,98 | 30,25 | 0,60% | 1.588.683,00 |
| 23.06.2026 | 30,26 | 30,69 | 30,03 | 30,07 | -1,28% | 2.026.957,00 |
| 22.06.2026 | 29,79 | 30,47 | 29,63 | 30,46 | 2,10% | 1.619.538,00 |
| 19.06.2026 | 29,91 | 29,93 | 29,83 | 29,83 | -0,25% | - |
| 18.06.2026 | 29,61 | 30,22 | 29,61 | 29,91 | 3,00% | 3.430.607,00 |
| 17.06.2026 | 29,81 | 30,16 | 28,91 | 29,04 | -2,48% | 1.791.628,00 |
| 16.06.2026 | 29,67 | 30,08 | 29,44 | 29,78 | 0,81% | 1.461.941,00 |
| 15.06.2026 | 30,00 | 30,06 | 29,33 | 29,54 | 0,92% | 1.313.222,00 |
| 12.06.2026 | 28,92 | 29,50 | 28,51 | 29,27 | 2,09% | 1.352.802,00 |
| 11.06.2026 | 28,36 | 28,87 | 27,80 | 28,67 | 1,24% | 2.283.825,00 |
| 10.06.2026 | 28,68 | 28,79 | 28,01 | 28,32 | -1,73% | 2.174.900,00 |
| 09.06.2026 | 28,76 | 29,15 | 28,23 | 28,82 | 1,44% | 1.767.475,00 |
| 08.06.2026 | 28,06 | 28,75 | 27,83 | 28,41 | 0,92% | 1.970.598,00 |
| 05.06.2026 | 28,30 | 28,58 | 28,01 | 28,15 | -0,60% | 1.536.647,00 |
| 04.06.2026 | 28,63 | 28,71 | 27,95 | 28,32 | -0,53% | 1.699.061,00 |
| 03.06.2026 | 28,23 | 28,53 | 28,06 | 28,47 | 0,28% | 1.603.667,00 |
| 02.06.2026 | 28,60 | 28,79 | 28,20 | 28,39 | -0,25% | 1.630.200,00 |
| 01.06.2026 | 27,98 | 28,90 | 27,69 | 28,46 | 0,28% | 2.478.932,00 |
| 29.05.2026 | 28,80 | 29,02 | 28,31 | 28,38 | -1,77% | 2.190.856,00 |
| 28.05.2026 | 28,98 | 29,20 | 28,59 | 28,89 | -1,13% | 1.859.565,00 |
| 27.05.2026 | 29,73 | 29,74 | 29,21 | 29,22 | -1,02% | 1.802.073,00 |
| 26.05.2026 | 29,24 | 29,69 | 28,78 | 29,52 | -0,37% | 2.653.997,00 |
| 22.05.2026 | 29,12 | 29,70 | 28,94 | 29,63 | 2,46% | 1.595.772,00 |
| 21.05.2026 | 28,14 | 29,31 | 27,70 | 28,92 | 1,76% | 2.413.135,00 |
| 20.05.2026 | 27,89 | 28,57 | 27,25 | 28,42 | 2,23% | 2.869.623,00 |
| 19.05.2026 | 28,75 | 28,76 | 27,74 | 27,80 | -0,68% | 3.058.516,00 |
| 18.05.2026 | 28,00 | 28,41 | 27,76 | 27,99 | -0,14% | 2.213.601,00 |
| 15.05.2026 | 28,46 | 28,60 | 27,78 | 28,03 | -2,40% | 2.156.777,00 |
| 14.05.2026 | 29,43 | 29,82 | 28,65 | 28,72 | -1,03% | 2.045.458,00 |
| 13.05.2026 | 29,26 | 29,52 | 28,61 | 29,02 | -0,99% | 4.028.609,00 |
| 12.05.2026 | 30,03 | 30,33 | 29,09 | 29,31 | -2,20% | 2.723.113,00 |
| 11.05.2026 | 29,93 | 30,77 | 29,49 | 29,97 | -0,40% | 3.152.275,00 |
| 08.05.2026 | 30,99 | 31,47 | 30,03 | 30,09 | -1,89% | 3.714.219,00 |
| 07.05.2026 | 34,59 | 34,73 | 30,01 | 30,67 | -12,47% | 5.339.253,00 |
| 06.05.2026 | 35,59 | 36,00 | 34,83 | 35,04 | 0,37% | 1.975.379,00 |
| 05.05.2026 | 35,00 | 35,35 | 34,64 | 34,91 | 0,34% | 1.006.689,00 |
| 04.05.2026 | 35,05 | 35,43 | 34,72 | 34,79 | -1,05% | 1.339.587,00 |
| 01.05.2026 | 35,96 | 36,00 | 35,02 | 35,16 | -2,01% | 1.687.694,00 |
| 30.04.2026 | 34,99 | 35,92 | 34,82 | 35,88 | 3,34% | 1.893.459,00 |
| 29.04.2026 | 35,11 | 35,61 | 34,43 | 34,72 | -1,95% | 810.274,00 |
| 28.04.2026 | 36,12 | 36,20 | 35,26 | 35,41 | -1,78% | 744.171,00 |
| 27.04.2026 | 36,27 | 36,65 | 35,89 | 36,05 | -0,30% | 932.045,00 |
| 24.04.2026 | 36,80 | 37,08 | 35,87 | 36,16 | -1,82% | 1.302.361,00 |
| 23.04.2026 | 36,49 | 37,15 | 36,26 | 36,83 | 1,38% | 1.437.289,00 |
| 22.04.2026 | 37,07 | 37,20 | 35,78 | 36,33 | -1,06% | 1.066.647,00 |
| 21.04.2026 | 37,48 | 37,95 | 36,65 | 36,72 | -1,69% | 921.287,00 |
| 20.04.2026 | 37,11 | 37,57 | 37,11 | 37,35 | 0,13% | 566.567,00 |
| 17.04.2026 | 36,82 | 37,96 | 36,58 | 37,30 | 2,28% | 750.441,00 |
| 16.04.2026 | 36,53 | 37,01 | 36,31 | 36,47 | 0,19% | 861.178,00 |
| 15.04.2026 | 37,50 | 37,60 | 36,20 | 36,40 | -3,17% | 1.114.525,00 |
| 14.04.2026 | 37,49 | 37,80 | 37,30 | 37,59 | 0,43% | 1.142.136,00 |
| 13.04.2026 | 36,60 | 37,51 | 36,49 | 37,43 | 1,13% | 1.222.207,00 |
| 10.04.2026 | 37,26 | 37,27 | 36,89 | 37,01 | -0,40% | 567.520,00 |
| 09.04.2026 | 36,81 | 37,37 | 36,35 | 37,16 | 0,76% | 681.271,00 |
| 08.04.2026 | 37,16 | 37,56 | 36,78 | 36,88 | 4,36% | 957.169,00 |
| 07.04.2026 | 35,21 | 35,69 | 35,04 | 35,34 | -0,31% | 810.944,00 |
| 06.04.2026 | 35,36 | 35,58 | 34,99 | 35,45 | 0,23% | 603.332,00 |
| 02.04.2026 | 35,11 | 36,19 | 34,73 | 35,37 | -1,64% | 793.287,00 |