37,780€
0,48%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,64 | 37,80 | 37,64 | 37,79 | 0,49% | - |
| 09.05.2024 | 37,74 | 37,89 | 37,43 | 37,60 | -0,37% | - |
| 08.05.2024 | 38,16 | 38,39 | 37,58 | 37,74 | -1,56% | - |
| 07.05.2024 | 36,98 | 38,43 | 36,86 | 38,34 | 3,68% | - |
| 06.05.2024 | 36,61 | 37,28 | 36,61 | 36,98 | 0,96% | - |
| 03.05.2024 | 37,62 | 37,86 | 36,53 | 36,63 | -2,45% | - |
| 02.05.2024 | 38,10 | 38,10 | 35,99 | 37,55 | -1,44% | - |
| 30.04.2024 | 38,73 | 38,97 | 38,06 | 38,10 | -1,60% | - |
| 29.04.2024 | 38,53 | 38,82 | 38,42 | 38,72 | 0,60% | - |
| 26.04.2024 | 37,91 | 38,55 | 37,91 | 38,49 | 1,21% | - |
| 25.04.2024 | 37,64 | 38,13 | 37,22 | 38,03 | 0,93% | - |
| 24.04.2024 | 38,09 | 38,37 | 37,51 | 37,68 | -1,05% | - |
| 23.04.2024 | 37,72 | 38,27 | 37,53 | 38,08 | 0,93% | - |
| 22.04.2024 | 37,50 | 38,09 | 37,50 | 37,73 | 0,64% | - |
| 19.04.2024 | 37,93 | 38,18 | 37,36 | 37,49 | -1,00% | - |
| 18.04.2024 | 37,51 | 38,27 | 37,51 | 37,87 | 0,19% | - |
| 17.04.2024 | 38,34 | 38,54 | 37,77 | 37,80 | -1,42% | - |
| 16.04.2024 | 38,67 | 38,89 | 38,16 | 38,35 | -0,97% | - |
| 15.04.2024 | 38,84 | 39,52 | 38,62 | 38,72 | -0,79% | - |
| 12.04.2024 | 39,22 | 39,52 | 38,74 | 39,03 | -0,54% | 136,00 |
| 11.04.2024 | 39,08 | 39,44 | 38,94 | 39,24 | 0,26% | - |
| 10.04.2024 | 39,03 | 39,53 | 38,83 | 39,14 | -0,69% | - |
| 09.04.2024 | 39,89 | 40,24 | 38,72 | 39,41 | -1,23% | - |
| 08.04.2024 | 39,77 | 39,98 | 39,46 | 39,90 | 0,18% | - |
| 05.04.2024 | 39,35 | 40,06 | 39,35 | 39,83 | 0,78% | - |
| 04.04.2024 | 40,48 | 40,67 | 39,16 | 39,52 | -2,37% | - |
| 03.04.2024 | 41,77 | 42,01 | 40,31 | 40,48 | -3,20% | - |
| 02.04.2024 | 42,17 | 42,21 | 41,17 | 41,82 | -0,19% | - |
| 28.03.2024 | 41,30 | 42,20 | 41,30 | 41,90 | 1,45% | - |
| 27.03.2024 | 40,90 | 41,50 | 40,70 | 41,30 | 0,98% | - |
| 26.03.2024 | 41,10 | 41,40 | 40,70 | 40,90 | -0,49% | 38,00 |
| 25.03.2024 | 41,30 | 41,50 | 40,90 | 41,10 | -0,48% | - |
| 22.03.2024 | 41,50 | 41,90 | 41,30 | 41,30 | -0,48% | - |
| 21.03.2024 | 40,70 | 41,50 | 40,70 | 41,50 | 1,97% | - |
| 20.03.2024 | 40,70 | 40,70 | 39,90 | 40,70 | 0,49% | - |
| 19.03.2024 | 39,70 | 40,50 | 39,60 | 40,50 | 1,76% | - |
| 18.03.2024 | 39,50 | 40,30 | 39,50 | 39,80 | 0,25% | - |
| 15.03.2024 | 39,10 | 39,90 | 38,90 | 39,70 | 1,02% | - |
| 14.03.2024 | 39,30 | 39,50 | 39,10 | 39,30 | 0,00% | - |
| 13.03.2024 | 39,20 | 39,50 | 39,20 | 39,30 | 0,00% | - |
| 12.03.2024 | 38,90 | 39,50 | 38,70 | 39,30 | 0,77% | - |
| 11.03.2024 | 39,70 | 39,70 | 38,90 | 39,00 | -1,76% | - |
| 08.03.2024 | 39,90 | 40,10 | 39,50 | 39,70 | -0,25% | - |
| 07.03.2024 | 39,70 | 40,10 | 39,50 | 39,80 | 0,76% | - |
| 06.03.2024 | 40,10 | 40,50 | 39,50 | 39,50 | -1,50% | - |
| 05.03.2024 | 40,10 | 40,70 | 39,70 | 40,10 | 0,00% | - |
| 04.03.2024 | 39,70 | 40,50 | 39,50 | 40,10 | 0,50% | 335,00 |
| 01.03.2024 | 39,70 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 29.02.2024 | 39,50 | 39,70 | 39,30 | 39,70 | 0,51% | - |
| 28.02.2024 | 39,40 | 39,70 | 39,10 | 39,50 | 0,25% | - |
| 27.02.2024 | 39,10 | 39,90 | 39,10 | 39,40 | 0,77% | - |
| 26.02.2024 | 39,30 | 39,50 | 39,10 | 39,10 | -1,01% | - |
| 23.02.2024 | 39,30 | 40,30 | 38,90 | 39,50 | 0,00% | - |
| 22.02.2024 | 38,50 | 39,50 | 38,40 | 39,50 | 2,60% | - |
| 21.02.2024 | 38,00 | 38,50 | 37,90 | 38,50 | 1,32% | - |
| 20.02.2024 | 38,10 | 38,30 | 37,10 | 38,00 | -0,26% | - |
| 19.02.2024 | 38,00 | 38,50 | 38,00 | 38,10 | 0,00% | - |
| 16.02.2024 | 35,90 | 38,50 | 35,80 | 38,10 | 6,13% | - |
| 15.02.2024 | 34,00 | 35,90 | 33,80 | 35,90 | 5,90% | 60,00 |
| 14.02.2024 | 33,20 | 33,90 | 33,20 | 33,90 | 1,50% | - |
| 13.02.2024 | 34,20 | 34,20 | 33,10 | 33,40 | -2,34% | - |
| 12.02.2024 | 34,40 | 34,40 | 33,90 | 34,20 | 0,59% | - |
| 09.02.2024 | 33,80 | 34,10 | 33,70 | 34,00 | 0,59% | - |
| 08.02.2024 | 33,60 | 33,90 | 33,30 | 33,80 | 0,90% | - |
| 07.02.2024 | 33,80 | 34,00 | 33,50 | 33,50 | -0,89% | 16,00 |
| 06.02.2024 | 33,40 | 34,10 | 33,40 | 33,80 | 0,60% | - |
| 05.02.2024 | 33,40 | 33,70 | 32,90 | 33,60 | 0,60% | - |
| 02.02.2024 | 32,80 | 33,50 | 32,70 | 33,40 | 1,83% | - |
| 01.02.2024 | 31,80 | 32,90 | 31,80 | 32,80 | 2,50% | - |
| 31.01.2024 | 32,40 | 32,50 | 31,90 | 32,00 | -1,23% | - |
| 30.01.2024 | 32,40 | 32,60 | 32,20 | 32,40 | 0,00% | - |
| 29.01.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | - |
| 26.01.2024 | 32,00 | 32,10 | 31,70 | 31,80 | -0,62% | - |
| 25.01.2024 | 31,80 | 32,30 | 31,60 | 32,00 | 0,63% | - |
| 24.01.2024 | 32,60 | 32,70 | 31,70 | 31,80 | -1,85% | - |
| 23.01.2024 | 33,00 | 33,00 | 32,30 | 32,40 | -1,22% | - |
| 22.01.2024 | 32,60 | 32,90 | 32,40 | 32,80 | 1,23% | - |
| 19.01.2024 | 32,20 | 32,50 | 31,70 | 32,40 | 1,25% | - |
| 18.01.2024 | 31,20 | 32,10 | 31,10 | 32,00 | 2,56% | - |
| 17.01.2024 | 31,40 | 31,50 | 31,10 | 31,20 | -0,64% | 12,00 |
| 16.01.2024 | 31,70 | 31,90 | 31,30 | 31,40 | -0,95% | - |
| 15.01.2024 | 31,80 | 31,80 | 31,60 | 31,70 | -0,31% | - |
| 12.01.2024 | 32,00 | 32,30 | 31,70 | 31,80 | -0,62% | - |
| 11.01.2024 | 30,60 | 32,10 | 30,60 | 32,00 | 4,58% | - |
| 10.01.2024 | 30,60 | 30,90 | 30,40 | 30,60 | 0,00% | - |
| 09.01.2024 | 30,80 | 31,00 | 30,50 | 30,60 | -0,65% | - |
| 08.01.2024 | 30,50 | 30,90 | 30,50 | 30,80 | 0,00% | - |
| 05.01.2024 | 30,40 | 30,90 | 30,40 | 30,80 | 0,65% | 100,00 |
| 04.01.2024 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 03.01.2024 | 31,10 | 31,20 | 30,30 | 30,60 | -1,92% | - |
| 02.01.2024 | 31,40 | 31,40 | 30,90 | 31,20 | -0,64% | 5,00 |
| 29.12.2023 | 31,70 | 31,80 | 31,30 | 31,40 | 0,00% | - |
| 28.12.2023 | 31,50 | 31,60 | 31,30 | 31,40 | -0,32% | - |
| 27.12.2023 | 31,20 | 31,50 | 31,20 | 31,50 | 0,96% | - |
| 22.12.2023 | 31,30 | 31,50 | 31,10 | 31,20 | -0,64% | - |
| 21.12.2023 | 31,40 | 31,50 | 31,10 | 31,40 | 0,00% | - |
| 20.12.2023 | 32,00 | 32,30 | 31,30 | 31,40 | -1,88% | - |
| 19.12.2023 | 31,80 | 32,10 | 31,80 | 32,00 | 0,63% | - |
| 18.12.2023 | 32,20 | 32,20 | 31,50 | 31,80 | -0,62% | - |
| 15.12.2023 | 31,80 | 32,50 | 31,80 | 32,00 | 0,00% | - |