29,130€
0,10%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 28,90 | 29,45 | 28,89 | 29,23 | 0,44% | - |
| 14.10.2026 | 28,97 | 29,28 | 28,65 | 29,10 | 0,33% | - |
| 13.10.2026 | 28,49 | 29,04 | 28,36 | 29,01 | 1,77% | - |
| 12.10.2026 | 28,76 | 29,25 | 28,50 | 28,50 | -1,06% | - |
| 09.10.2026 | 28,68 | 29,06 | 28,46 | 28,81 | 0,28% | - |
| 08.10.2026 | 28,85 | 28,97 | 28,38 | 28,73 | -0,66% | - |
| 07.10.2026 | 29,26 | 29,66 | 28,32 | 28,92 | -0,64% | - |
| 06.10.2026 | 28,46 | 29,23 | 28,37 | 29,10 | 2,11% | - |
| 05.10.2026 | 28,32 | 28,51 | 27,95 | 28,50 | 1,42% | - |
| 02.10.2026 | 28,17 | 28,82 | 28,10 | 28,10 | -0,35% | - |
| 01.10.2026 | 27,73 | 28,40 | 27,29 | 28,20 | 1,81% | - |
| 30.09.2026 | 27,80 | 28,00 | 27,52 | 27,70 | -0,72% | - |
| 29.09.2026 | 27,24 | 27,90 | 27,06 | 27,90 | 2,31% | - |
| 28.09.2026 | 27,69 | 27,70 | 26,93 | 27,27 | -1,59% | - |
| 25.09.2026 | 27,16 | 27,73 | 27,04 | 27,71 | 2,06% | - |
| 24.09.2026 | 27,53 | 27,53 | 26,75 | 27,15 | -1,36% | - |
| 23.09.2026 | 27,51 | 27,83 | 27,31 | 27,53 | 0,08% | - |
| 22.09.2026 | 27,24 | 27,77 | 27,17 | 27,50 | 0,73% | - |
| 21.09.2026 | 27,34 | 27,60 | 26,96 | 27,30 | 0,07% | - |
| 18.09.2026 | 27,72 | 27,84 | 27,26 | 27,28 | -1,52% | - |
| 17.09.2026 | 27,60 | 27,94 | 27,47 | 27,70 | 0,73% | - |
| 16.09.2026 | 27,81 | 28,09 | 27,22 | 27,50 | -1,44% | - |
| 15.09.2026 | 28,05 | 28,21 | 27,70 | 27,90 | -0,71% | - |
| 14.09.2026 | 27,84 | 28,37 | 27,49 | 28,10 | 1,44% | - |
| 11.09.2026 | 26,93 | 27,80 | 26,93 | 27,70 | 2,97% | - |
| 10.09.2026 | 27,40 | 27,51 | 26,80 | 26,90 | -1,83% | - |
| 09.09.2026 | 27,99 | 28,04 | 27,31 | 27,41 | -2,45% | 350,00 |
| 08.09.2026 | 28,52 | 28,59 | 27,93 | 28,09 | -1,78% | 45.105,00 |
| 07.09.2026 | 28,67 | 28,68 | 28,60 | 28,60 | -0,35% | - |
| 04.09.2026 | 28,39 | 28,74 | 28,25 | 28,70 | 1,06% | - |
| 03.09.2026 | 27,98 | 28,59 | 27,95 | 28,40 | 1,07% | - |
| 02.09.2026 | 27,51 | 28,40 | 27,37 | 28,10 | 2,18% | - |
| 01.09.2026 | 27,75 | 27,94 | 27,27 | 27,50 | -0,72% | - |
| 31.08.2026 | 28,40 | 28,40 | 27,70 | 27,70 | -2,12% | - |
| 28.08.2026 | 28,44 | 28,95 | 28,27 | 28,30 | -0,77% | - |
| 27.08.2026 | 28,90 | 29,04 | 28,42 | 28,52 | -1,31% | - |
| 26.08.2026 | 28,63 | 29,10 | 28,39 | 28,90 | 1,07% | 1.520,00 |
| 25.08.2026 | 28,53 | 28,78 | 28,27 | 28,60 | 0,33% | - |
| 24.08.2026 | 28,23 | 28,74 | 28,01 | 28,50 | 0,71% | - |
| 21.08.2026 | 28,06 | 28,38 | 28,00 | 28,30 | 0,71% | - |
| 20.08.2026 | 28,23 | 28,70 | 27,89 | 28,10 | -0,41% | 4.550,00 |
| 19.08.2026 | 27,64 | 28,30 | 27,56 | 28,22 | -5,63% | 80,00 |
| 05.05.2026 | 29,78 | 30,22 | 29,67 | 29,90 | 0,67% | - |
| 04.05.2026 | 29,98 | 30,24 | 29,70 | 29,70 | -2,76% | - |
| 30.04.2026 | 29,79 | 30,66 | 29,58 | 30,55 | 2,83% | - |
| 29.04.2026 | 30,27 | 30,45 | 29,51 | 29,70 | -1,98% | - |
| 28.04.2026 | 30,81 | 30,88 | 30,14 | 30,30 | -1,39% | - |
| 27.04.2026 | 30,84 | 31,14 | 30,56 | 30,73 | -0,35% | - |
| 24.04.2026 | 31,53 | 31,70 | 30,63 | 30,84 | -2,16% | - |
| 23.04.2026 | 31,00 | 31,74 | 30,77 | 31,52 | 1,33% | - |
| 22.04.2026 | 31,28 | 31,79 | 30,57 | 31,10 | -0,64% | - |
| 21.04.2026 | 31,73 | 32,22 | 31,27 | 31,30 | -1,26% | - |
| 20.04.2026 | 31,74 | 31,92 | 31,37 | 31,70 | 0,00% | - |
| 17.04.2026 | 30,97 | 32,11 | 30,79 | 31,70 | 2,59% | - |
| 16.04.2026 | 30,87 | 31,44 | 30,77 | 30,90 | 0,00% | - |
| 15.04.2026 | 31,86 | 32,06 | 30,67 | 30,90 | -3,13% | - |
| 14.04.2026 | 31,82 | 32,05 | 31,63 | 31,90 | 0,15% | - |
| 13.04.2026 | 31,65 | 31,90 | 31,18 | 31,86 | 1,03% | - |
| 10.04.2026 | 31,79 | 31,98 | 31,46 | 31,53 | -0,68% | - |
| 09.04.2026 | 31,64 | 31,91 | 31,14 | 31,75 | 0,28% | - |
| 08.04.2026 | 30,67 | 32,02 | 30,44 | 31,66 | 4,13% | - |
| 07.04.2026 | 30,70 | 30,80 | 30,20 | 30,40 | -0,82% | - |
| 02.04.2026 | 31,21 | 31,28 | 30,18 | 30,65 | -1,20% | - |
| 01.04.2026 | 30,67 | 31,17 | 30,55 | 31,02 | 1,04% | 255,00 |
| 31.03.2026 | 29,84 | 30,87 | 29,71 | 30,70 | 2,89% | - |
| 30.03.2026 | 30,50 | 30,81 | 29,71 | 29,84 | -2,12% | - |
| 27.03.2026 | 31,16 | 31,37 | 30,39 | 30,49 | -2,16% | 624,00 |
| 26.03.2026 | 31,77 | 31,86 | 31,10 | 31,16 | -1,90% | - |
| 25.03.2026 | 31,84 | 32,44 | 31,37 | 31,76 | -0,17% | - |
| 24.03.2026 | 31,47 | 32,49 | 31,07 | 31,81 | 1,26% | - |
| 23.03.2026 | 30,53 | 32,00 | 30,06 | 31,42 | 2,89% | - |
| 20.03.2026 | 30,56 | 30,81 | 30,15 | 30,54 | 0,10% | - |
| 19.03.2026 | 31,02 | 31,07 | 30,23 | 30,51 | -1,64% | - |
| 18.03.2026 | 31,59 | 31,96 | 30,47 | 31,02 | -1,70% | - |
| 17.03.2026 | 31,40 | 31,90 | 31,21 | 31,55 | 0,16% | - |
| 16.03.2026 | 31,77 | 32,00 | 31,47 | 31,50 | -0,13% | 187,00 |
| 13.03.2026 | 31,47 | 31,97 | 31,05 | 31,54 | 0,28% | - |
| 12.03.2026 | 32,35 | 32,71 | 31,41 | 31,45 | -3,58% | - |
| 11.03.2026 | 32,84 | 33,02 | 32,06 | 32,62 | -0,51% | 190,00 |
| 10.03.2026 | 33,40 | 33,44 | 32,77 | 32,79 | -1,16% | 19,00 |
| 09.03.2026 | 33,05 | 33,26 | 31,88 | 33,17 | 0,52% | - |
| 06.03.2026 | 34,10 | 34,41 | 33,00 | 33,00 | -3,23% | - |
| 05.03.2026 | 34,80 | 34,90 | 33,87 | 34,10 | -2,09% | - |
| 04.03.2026 | 34,71 | 35,04 | 34,20 | 34,83 | 0,25% | 697,00 |
| 03.03.2026 | 35,27 | 35,37 | 33,98 | 34,74 | -1,22% | 90,00 |
| 02.03.2026 | 34,88 | 35,18 | 34,12 | 35,17 | 1,57% | 385,00 |
| 27.02.2026 | 34,76 | 34,79 | 33,87 | 34,63 | -0,40% | - |
| 26.02.2026 | 34,44 | 35,00 | 34,14 | 34,77 | 0,93% | - |
| 25.02.2026 | 34,68 | 34,89 | 34,06 | 34,45 | -0,93% | - |
| 24.02.2026 | 34,32 | 35,07 | 34,29 | 34,77 | 1,35% | - |
| 23.02.2026 | 34,68 | 34,89 | 34,15 | 34,31 | -1,38% | - |
| 20.02.2026 | 34,87 | 35,34 | 34,43 | 34,79 | -0,13% | - |
| 19.02.2026 | 34,70 | 35,07 | 34,34 | 34,83 | 0,24% | - |
| 18.02.2026 | 34,30 | 35,27 | 34,08 | 34,75 | 1,37% | - |
| 17.02.2026 | 35,31 | 35,42 | 34,28 | 34,28 | -2,79% | - |
| 16.02.2026 | 35,22 | 35,27 | 35,21 | 35,27 | 0,16% | - |
| 13.02.2026 | 35,52 | 36,38 | 35,19 | 35,21 | -0,72% | - |
| 12.02.2026 | 34,28 | 40,45 | 33,51 | 35,47 | 3,47% | 600,00 |
| 11.02.2026 | 35,72 | 36,36 | 33,87 | 34,28 | -4,19% | - |
| 10.02.2026 | 35,76 | 36,12 | 35,39 | 35,78 | 0,08% | - |