34,275€
0,13%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 34,18 | 34,22 | 34,08 | 34,21 | -0,07% | - |
| 05.02.2026 | 34,04 | 34,28 | 33,70 | 34,23 | 0,32% | - |
| 04.02.2026 | 32,80 | 34,51 | 32,80 | 34,12 | 4,42% | - |
| 03.02.2026 | 32,04 | 32,97 | 31,92 | 32,68 | 2,05% | - |
| 02.02.2026 | 31,64 | 32,20 | 31,32 | 32,02 | 1,80% | - |
| 30.01.2026 | 31,26 | 31,66 | 30,89 | 31,46 | 0,98% | - |
| 29.01.2026 | 30,89 | 31,38 | 30,50 | 31,15 | 0,97% | - |
| 28.01.2026 | 30,84 | 31,46 | 30,77 | 30,85 | 0,36% | - |
| 27.01.2026 | 31,41 | 31,61 | 30,69 | 30,74 | -1,96% | - |
| 26.01.2026 | 31,18 | 31,42 | 30,97 | 31,36 | 0,03% | - |
| 23.01.2026 | 31,95 | 32,29 | 31,21 | 31,35 | -1,92% | - |
| 22.01.2026 | 31,82 | 32,44 | 31,79 | 31,96 | 0,39% | - |
| 21.01.2026 | 31,34 | 31,88 | 31,13 | 31,84 | 1,84% | - |
| 20.01.2026 | 32,27 | 32,27 | 31,06 | 31,26 | -3,16% | - |
| 19.01.2026 | 32,35 | 32,39 | 32,24 | 32,28 | -1,60% | - |
| 16.01.2026 | 33,49 | 33,66 | 32,73 | 32,81 | -1,60% | - |
| 15.01.2026 | 32,95 | 33,64 | 32,64 | 33,34 | 1,17% | - |
| 14.01.2026 | 33,16 | 33,41 | 32,75 | 32,96 | -1,04% | - |
| 13.01.2026 | 33,22 | 33,63 | 33,03 | 33,30 | 0,29% | - |
| 12.01.2026 | 33,51 | 33,51 | 32,81 | 33,21 | -0,94% | - |
| 09.01.2026 | 33,28 | 33,66 | 33,12 | 33,52 | 0,54% | - |
| 08.01.2026 | 32,08 | 33,48 | 31,94 | 33,34 | 4,30% | - |
| 07.01.2026 | 32,91 | 33,02 | 31,89 | 31,97 | -2,65% | - |
| 06.01.2026 | 32,46 | 32,91 | 32,22 | 32,84 | 0,02% | - |
| 05.01.2026 | 32,23 | 33,07 | 32,23 | 32,83 | 2,07% | - |
| 02.01.2026 | 32,19 | 32,28 | 31,63 | 32,17 | -0,11% | - |
| 30.12.2025 | 32,19 | 32,23 | 32,15 | 32,20 | -0,02% | - |
| 29.12.2025 | 32,42 | 32,91 | 31,98 | 32,21 | 0,30% | - |
| 23.12.2025 | 32,24 | 32,25 | 31,90 | 32,11 | -0,51% | - |
| 22.12.2025 | 32,33 | 32,40 | 31,95 | 32,28 | 0,23% | - |
| 19.12.2025 | 32,10 | 32,43 | 31,83 | 32,20 | 0,31% | - |
| 18.12.2025 | 31,97 | 32,30 | 31,87 | 32,10 | 0,23% | - |
| 17.12.2025 | 32,20 | 32,64 | 31,87 | 32,03 | 0,09% | - |
| 16.12.2025 | 31,73 | 32,09 | 31,54 | 32,00 | 0,98% | - |
| 15.12.2025 | 31,59 | 31,92 | 31,34 | 31,69 | 0,21% | - |
| 12.12.2025 | 31,66 | 31,83 | 31,37 | 31,62 | 0,16% | - |
| 11.12.2025 | 31,08 | 31,63 | 30,89 | 31,57 | 2,47% | - |
| 10.12.2025 | 30,83 | 30,97 | 30,58 | 30,81 | -0,60% | - |
| 09.12.2025 | 30,70 | 31,26 | 30,60 | 31,00 | 0,73% | - |
| 08.12.2025 | 31,09 | 31,29 | 30,69 | 30,77 | -0,49% | - |
| 05.12.2025 | 30,93 | 31,16 | 30,51 | 30,92 | 0,21% | - |
| 04.12.2025 | 30,78 | 31,11 | 30,63 | 30,86 | 1,46% | - |
| 03.12.2025 | 30,66 | 30,79 | 30,23 | 30,41 | -1,31% | - |
| 02.12.2025 | 30,89 | 31,19 | 30,58 | 30,82 | -0,26% | - |
| 01.12.2025 | 31,28 | 31,29 | 30,52 | 30,90 | -0,99% | - |
| 28.11.2025 | 30,85 | 31,22 | 30,77 | 31,21 | 1,30% | - |
| 27.11.2025 | 30,81 | 30,86 | 30,79 | 30,81 | -0,71% | - |
| 26.11.2025 | 30,86 | 31,07 | 30,74 | 31,03 | 0,58% | - |
| 25.11.2025 | 30,59 | 30,97 | 30,44 | 30,85 | 1,11% | - |
| 24.11.2025 | 30,29 | 30,56 | 29,99 | 30,51 | 0,38% | - |
| 21.11.2025 | 29,45 | 30,67 | 29,32 | 30,39 | 2,55% | - |
| 20.11.2025 | 30,22 | 30,73 | 29,51 | 29,64 | -1,35% | - |
| 19.11.2025 | 29,94 | 30,18 | 29,85 | 30,04 | 0,18% | - |
| 18.11.2025 | 29,94 | 30,25 | 29,63 | 29,99 | 0,35% | - |
| 17.11.2025 | 30,89 | 31,19 | 29,87 | 29,88 | -2,75% | 2,00 |
| 14.11.2025 | 31,15 | 31,26 | 29,82 | 30,73 | -1,46% | - |
| 13.11.2025 | 32,39 | 32,39 | 31,06 | 31,18 | -3,42% | - |
| 12.11.2025 | 32,21 | 32,79 | 32,21 | 32,29 | 0,06% | - |
| 11.11.2025 | 32,47 | 32,81 | 32,23 | 32,27 | -1,63% | - |
| 10.11.2025 | 32,83 | 33,10 | 32,38 | 32,80 | -0,08% | - |
| 07.11.2025 | 32,75 | 33,04 | 32,20 | 32,83 | 0,23% | - |
| 06.11.2025 | 33,18 | 33,44 | 32,30 | 32,75 | -1,67% | - |
| 05.11.2025 | 32,76 | 33,33 | 32,50 | 33,31 | 1,29% | - |
| 04.11.2025 | 32,86 | 33,25 | 32,41 | 32,88 | -0,24% | - |
| 03.11.2025 | 33,40 | 33,64 | 32,55 | 32,96 | -1,01% | - |
| 31.10.2025 | 32,92 | 33,63 | 31,43 | 33,30 | -1,01% | - |
| 30.10.2025 | 36,85 | 36,93 | 32,27 | 33,64 | -8,64% | - |
| 29.10.2025 | 36,87 | 37,08 | 36,33 | 36,82 | -0,15% | - |
| 28.10.2025 | 36,96 | 37,17 | 36,45 | 36,87 | -0,16% | - |
| 27.10.2025 | 36,90 | 37,30 | 36,70 | 36,93 | 0,05% | - |
| 24.10.2025 | 37,05 | 37,37 | 36,91 | 36,91 | -0,47% | - |
| 23.10.2025 | 36,45 | 37,14 | 35,79 | 37,09 | 1,59% | - |
| 22.10.2025 | 37,25 | 37,46 | 36,50 | 36,51 | -2,58% | - |
| 21.10.2025 | 36,98 | 37,67 | 36,91 | 37,47 | 1,33% | - |
| 20.10.2025 | 36,46 | 37,14 | 36,37 | 36,98 | 1,75% | - |
| 17.10.2025 | 35,35 | 36,38 | 34,92 | 36,35 | 2,48% | - |
| 16.10.2025 | 34,71 | 36,27 | 34,65 | 35,47 | 2,34% | - |
| 15.10.2025 | 33,76 | 35,18 | 33,67 | 34,66 | 2,73% | - |
| 14.10.2025 | 33,27 | 33,99 | 32,79 | 33,74 | 1,26% | - |
| 13.10.2025 | 33,03 | 33,72 | 33,03 | 33,32 | 0,57% | - |
| 10.10.2025 | 34,25 | 34,45 | 33,00 | 33,13 | -3,51% | - |
| 09.10.2025 | 34,31 | 34,62 | 34,01 | 34,33 | -0,19% | - |
| 08.10.2025 | 34,12 | 34,53 | 33,87 | 34,40 | 1,01% | - |
| 07.10.2025 | 34,56 | 34,98 | 33,79 | 34,05 | -1,55% | - |
| 06.10.2025 | 35,27 | 35,76 | 34,42 | 34,59 | -1,82% | - |
| 03.10.2025 | 35,70 | 35,88 | 35,23 | 35,23 | -1,07% | - |
| 02.10.2025 | 35,62 | 35,84 | 35,48 | 35,61 | -0,24% | - |
| 01.10.2025 | 35,77 | 35,83 | 35,38 | 35,69 | -0,13% | 1,00 |
| 30.09.2025 | 35,61 | 35,91 | 35,12 | 35,74 | -0,03% | - |
| 29.09.2025 | 35,94 | 36,19 | 35,66 | 35,75 | -0,38% | - |
| 26.09.2025 | 35,81 | 36,21 | 35,47 | 35,88 | -0,07% | - |
| 25.09.2025 | 36,02 | 36,10 | 35,39 | 35,91 | -0,33% | - |
| 24.09.2025 | 36,33 | 36,99 | 36,02 | 36,03 | -0,98% | - |
| 23.09.2025 | 36,67 | 37,01 | 36,21 | 36,38 | -0,57% | - |
| 22.09.2025 | 36,84 | 36,85 | 36,33 | 36,59 | -0,61% | - |
| 19.09.2025 | 36,93 | 37,19 | 36,60 | 36,82 | -0,11% | - |
| 18.09.2025 | 35,92 | 37,00 | 35,92 | 36,86 | 2,36% | - |
| 17.09.2025 | 35,91 | 36,52 | 35,79 | 36,01 | 0,10% | - |
| 16.09.2025 | 36,35 | 36,35 | 35,62 | 35,97 | -1,02% | - |
| 15.09.2025 | 36,52 | 36,76 | 36,25 | 36,34 | -0,62% | - |