43,238$
-1,24%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,76 | 43,91 | 43,17 | 43,18 | -1,37% | 1.557.539,00 |
| 11.11.2026 | 42,99 | 44,00 | 42,68 | 43,78 | 1,51% | 1.682.290,00 |
| 10.11.2026 | 43,25 | 43,58 | 41,35 | 43,13 | -1,71% | 2.810.549,00 |
| 09.11.2026 | 41,68 | 44,24 | 41,24 | 43,88 | 3,91% | 3.140.486,00 |
| 06.11.2026 | 39,76 | 42,24 | 39,17 | 42,23 | 5,84% | 4.229.805,00 |
| 05.11.2026 | 42,01 | 42,66 | 39,11 | 39,90 | 6,17% | 3.341.806,00 |
| 04.11.2026 | 37,13 | 37,62 | 36,70 | 37,58 | 2,79% | 1.597.357,00 |
| 03.11.2026 | 36,80 | 37,20 | 36,54 | 36,56 | -0,73% | 1.426.204,00 |
| 02.11.2026 | 36,09 | 37,21 | 35,95 | 36,83 | 3,40% | 1.591.573,00 |
| 30.10.2026 | 35,42 | 36,07 | 34,93 | 35,62 | -0,75% | 1.332.255,00 |
| 29.10.2026 | 35,22 | 35,97 | 35,18 | 35,89 | 2,60% | 1.324.851,00 |
| 28.10.2026 | 34,93 | 35,15 | 34,60 | 34,98 | 0,72% | 1.109.733,00 |
| 27.10.2026 | 34,63 | 34,99 | 34,22 | 34,73 | 0,38% | 1.297.351,00 |
| 26.10.2026 | 34,69 | 34,84 | 34,33 | 34,60 | 0,70% | 1.057.699,00 |
| 23.10.2026 | 34,26 | 34,52 | 33,94 | 34,36 | -0,52% | 1.219.417,00 |
| 22.10.2026 | 33,87 | 34,58 | 33,20 | 34,54 | 1,14% | 1.221.738,00 |
| 21.10.2026 | 34,02 | 34,39 | 33,86 | 34,15 | 0,47% | 1.136.550,00 |
| 20.10.2026 | 33,14 | 34,08 | 33,08 | 33,99 | 2,47% | 1.119.236,00 |
| 19.10.2026 | 33,29 | 33,45 | 32,93 | 33,17 | -0,51% | 855.953,00 |
| 16.10.2026 | 33,41 | 33,96 | 33,01 | 33,34 | 0,12% | 1.173.114,00 |
| 15.10.2026 | 32,55 | 33,31 | 32,39 | 33,30 | 2,71% | 1.423.753,00 |
| 14.10.2026 | 32,26 | 32,50 | 31,90 | 32,42 | -0,15% | 1.046.027,00 |
| 13.10.2026 | 31,82 | 32,53 | 31,75 | 32,47 | 1,98% | 982.043,00 |
| 12.10.2026 | 32,54 | 32,70 | 31,83 | 31,84 | -1,24% | 1.135.364,00 |
| 09.10.2026 | 31,95 | 32,57 | 31,93 | 32,24 | 0,12% | 895.829,00 |
| 08.10.2026 | 32,10 | 32,48 | 31,78 | 32,20 | -0,22% | 1.310.857,00 |
| 07.10.2026 | 32,39 | 32,63 | 31,70 | 32,27 | -1,74% | 1.430.183,00 |
| 06.10.2026 | 32,06 | 32,91 | 31,93 | 32,84 | 2,98% | 1.608.192,00 |
| 05.10.2026 | 31,68 | 31,95 | 31,26 | 31,89 | 0,73% | 1.527.143,00 |
| 02.10.2026 | 32,09 | 32,44 | 31,65 | 31,66 | -0,09% | 1.212.339,00 |
| 01.10.2026 | 31,32 | 31,94 | 30,71 | 31,69 | 0,92% | 1.132.081,00 |
| 30.09.2026 | 31,53 | 31,72 | 31,27 | 31,40 | -0,54% | 1.466.015,00 |
| 29.09.2026 | 31,09 | 31,57 | 30,70 | 31,57 | 1,97% | 1.432.522,00 |
| 28.09.2026 | 31,37 | 31,45 | 30,61 | 30,96 | -1,65% | 1.333.879,00 |
| 25.09.2026 | 30,91 | 31,55 | 30,84 | 31,48 | 1,84% | 989.234,00 |
| 24.09.2026 | 31,07 | 31,40 | 30,43 | 30,91 | -1,31% | 1.135.817,00 |
| 23.09.2026 | 31,40 | 31,67 | 31,12 | 31,32 | -0,32% | 906.504,00 |
| 22.09.2026 | 31,69 | 31,77 | 31,25 | 31,42 | 0,58% | 1.139.596,00 |
| 21.09.2026 | 31,60 | 31,74 | 30,92 | 31,24 | -0,38% | 1.241.807,00 |
| 18.09.2026 | 31,78 | 31,93 | 31,31 | 31,36 | -1,45% | 2.881.909,00 |
| 17.09.2026 | 32,07 | 32,10 | 31,60 | 31,82 | 0,92% | 1.207.799,00 |
| 16.09.2026 | 32,26 | 32,39 | 31,20 | 31,53 | -1,81% | 1.626.462,00 |
| 15.09.2026 | 32,44 | 32,52 | 31,96 | 32,11 | -0,74% | 1.386.381,00 |
| 14.09.2026 | 31,77 | 32,79 | 31,70 | 32,35 | 0,56% | 1.646.220,00 |
| 11.09.2026 | 31,73 | 32,25 | 31,54 | 32,17 | 2,91% | 1.118.232,00 |
| 10.09.2026 | 31,69 | 31,81 | 31,11 | 31,26 | -1,88% | 1.115.755,00 |
| 09.09.2026 | 32,35 | 32,57 | 31,76 | 31,86 | -2,18% | 1.049.920,00 |
| 08.09.2026 | 33,25 | 33,26 | 32,47 | 32,57 | -2,19% | 1.572.618,00 |
| 04.09.2026 | 32,80 | 33,39 | 32,80 | 33,30 | 0,85% | 1.343.139,00 |
| 03.09.2026 | 32,60 | 33,21 | 32,60 | 33,02 | 1,66% | 1.165.413,00 |
| 02.09.2026 | 31,97 | 32,92 | 31,72 | 32,48 | 2,01% | 1.199.401,00 |
| 01.09.2026 | 32,07 | 32,42 | 31,60 | 31,84 | -1,15% | 997.060,00 |
| 31.08.2026 | 32,67 | 32,78 | 32,20 | 32,21 | -1,68% | 1.285.344,00 |
| 28.08.2026 | 33,32 | 33,65 | 32,76 | 32,76 | -1,09% | 1.002.030,00 |
| 27.08.2026 | 33,38 | 33,60 | 33,10 | 33,12 | -1,69% | 972.271,00 |
| 26.08.2026 | 33,40 | 33,95 | 33,40 | 33,69 | 0,90% | 1.059.085,00 |
| 25.08.2026 | 33,49 | 33,49 | 33,00 | 33,39 | 0,45% | 938.518,00 |
| 24.08.2026 | 33,14 | 33,58 | 32,83 | 33,24 | 0,79% | 1.470.419,00 |
| 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 |