35,040€
-0,20%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,11 | 35,43 | 34,46 | 34,94 | -0,48% | - |
| 19.12.2024 | 35,70 | 35,93 | 35,07 | 35,11 | -1,71% | - |
| 18.12.2024 | 36,39 | 36,74 | 35,49 | 35,72 | -1,79% | - |
| 17.12.2024 | 37,70 | 37,70 | 36,35 | 36,37 | -3,53% | - |
| 16.12.2024 | 37,70 | 37,97 | 37,39 | 37,70 | -0,08% | - |
| 13.12.2024 | 37,17 | 38,22 | 37,17 | 37,73 | 1,51% | - |
| 12.12.2024 | 37,32 | 38,56 | 37,10 | 37,17 | -0,05% | - |
| 11.12.2024 | 37,19 | 37,59 | 37,10 | 37,19 | 0,13% | - |
| 10.12.2024 | 36,85 | 37,88 | 36,72 | 37,14 | 0,73% | - |
| 09.12.2024 | 36,54 | 37,06 | 36,49 | 36,87 | 0,63% | - |
| 06.12.2024 | 36,38 | 36,71 | 36,27 | 36,64 | 0,80% | - |
| 05.12.2024 | 37,19 | 37,22 | 36,30 | 36,35 | -2,21% | - |
| 04.12.2024 | 37,04 | 37,47 | 36,67 | 37,17 | 0,22% | - |
| 03.12.2024 | 37,44 | 37,48 | 36,80 | 37,09 | -0,91% | - |
| 02.12.2024 | 37,11 | 37,78 | 37,09 | 37,43 | 0,78% | - |
| 29.11.2024 | 37,14 | 37,60 | 37,14 | 37,14 | -0,11% | 40,00 |
| 28.11.2024 | 37,04 | 37,25 | 37,04 | 37,18 | 0,30% | - |
| 27.11.2024 | 37,19 | 37,28 | 36,60 | 37,07 | -0,35% | - |
| 26.11.2024 | 37,25 | 37,45 | 36,73 | 37,20 | -0,15% | - |
| 25.11.2024 | 37,27 | 37,77 | 37,17 | 37,26 | 0,07% | - |
| 22.11.2024 | 36,62 | 37,41 | 36,48 | 37,23 | 1,54% | - |
| 21.11.2024 | 35,42 | 36,72 | 35,37 | 36,67 | 3,09% | - |
| 20.11.2024 | 35,00 | 35,63 | 34,93 | 35,57 | 1,61% | - |
| 19.11.2024 | 35,56 | 35,77 | 34,96 | 35,00 | -1,57% | - |
| 18.11.2024 | 36,43 | 36,43 | 35,52 | 35,56 | -2,39% | - |
| 15.11.2024 | 36,98 | 37,05 | 36,08 | 36,43 | -1,51% | - |
| 14.11.2024 | 37,03 | 37,31 | 36,68 | 36,99 | -0,05% | - |
| 13.11.2024 | 37,20 | 37,63 | 37,01 | 37,01 | -0,67% | - |
| 12.11.2024 | 37,68 | 38,07 | 37,19 | 37,26 | -1,11% | - |
| 11.11.2024 | 37,37 | 38,31 | 37,37 | 37,68 | 0,88% | - |
| 08.11.2024 | 37,45 | 38,01 | 37,20 | 37,35 | -0,35% | - |
| 07.11.2024 | 37,30 | 37,69 | 36,75 | 37,48 | 0,43% | - |
| 06.11.2024 | 35,75 | 37,49 | 35,66 | 37,32 | 7,24% | - |
| 05.11.2024 | 34,09 | 34,85 | 33,62 | 34,80 | 2,11% | - |
| 04.11.2024 | 33,98 | 34,50 | 33,74 | 34,08 | -0,23% | - |
| 01.11.2024 | 34,07 | 34,42 | 33,75 | 34,16 | -0,03% | - |
| 31.10.2024 | 31,40 | 34,51 | 31,19 | 34,17 | 9,13% | 60,00 |
| 30.10.2024 | 31,36 | 31,73 | 30,92 | 31,31 | -0,10% | - |
| 29.10.2024 | 31,90 | 32,01 | 31,30 | 31,34 | -1,66% | - |
| 28.10.2024 | 31,51 | 32,10 | 31,50 | 31,87 | 1,14% | - |
| 25.10.2024 | 31,71 | 32,07 | 31,43 | 31,51 | -0,72% | - |
| 24.10.2024 | 31,75 | 31,79 | 31,57 | 31,74 | -0,06% | - |
| 23.10.2024 | 32,17 | 32,19 | 31,57 | 31,76 | -1,37% | - |
| 22.10.2024 | 32,56 | 32,70 | 32,17 | 32,20 | -0,86% | - |
| 21.10.2024 | 32,46 | 32,65 | 32,34 | 32,48 | -0,02% | - |
| 18.10.2024 | 32,56 | 32,62 | 32,21 | 32,49 | -0,23% | - |
| 17.10.2024 | 31,73 | 32,61 | 31,69 | 32,56 | 2,49% | - |
| 16.10.2024 | 31,53 | 32,06 | 31,50 | 31,77 | 0,92% | - |
| 15.10.2024 | 31,47 | 32,00 | 31,25 | 31,48 | 0,02% | 4,00 |
| 14.10.2024 | 31,56 | 32,64 | 30,43 | 31,48 | -0,21% | - |
| 11.10.2024 | 30,98 | 31,84 | 30,69 | 31,54 | 1,97% | - |
| 10.10.2024 | 30,65 | 31,01 | 30,09 | 30,93 | 0,85% | - |
| 09.10.2024 | 30,24 | 30,93 | 30,08 | 30,67 | 1,32% | - |
| 08.10.2024 | 30,54 | 30,64 | 30,16 | 30,27 | -0,92% | - |
| 07.10.2024 | 30,70 | 31,16 | 29,92 | 30,55 | -0,07% | - |
| 04.10.2024 | 29,95 | 30,71 | 29,95 | 30,57 | 1,97% | - |
| 03.10.2024 | 30,21 | 30,32 | 29,90 | 29,98 | -0,76% | - |
| 02.10.2024 | 30,28 | 30,68 | 30,09 | 30,21 | -0,07% | - |
| 01.10.2024 | 30,30 | 30,44 | 29,86 | 30,23 | -0,40% | - |
| 30.09.2024 | 30,33 | 30,47 | 30,05 | 30,35 | -0,03% | - |
| 27.09.2024 | 29,94 | 30,76 | 29,94 | 30,36 | 1,40% | - |
| 26.09.2024 | 29,53 | 30,13 | 29,49 | 29,94 | 1,18% | - |
| 25.09.2024 | 29,76 | 29,84 | 29,38 | 29,59 | -0,64% | - |
| 24.09.2024 | 30,04 | 30,18 | 29,75 | 29,78 | -0,93% | - |
| 23.09.2024 | 29,75 | 30,33 | 29,75 | 30,06 | 0,84% | - |
| 20.09.2024 | 30,47 | 30,76 | 29,74 | 29,81 | -2,04% | - |
| 19.09.2024 | 29,87 | 30,63 | 29,87 | 30,43 | 1,84% | - |
| 18.09.2024 | 30,11 | 30,35 | 29,60 | 29,88 | -0,80% | - |
| 17.09.2024 | 30,05 | 30,47 | 29,95 | 30,12 | 0,33% | - |
| 16.09.2024 | 29,89 | 30,19 | 29,73 | 30,02 | 0,33% | - |
| 13.09.2024 | 29,23 | 30,00 | 29,23 | 29,92 | 2,12% | - |
| 12.09.2024 | 29,02 | 29,46 | 28,82 | 29,30 | 0,96% | - |
| 11.09.2024 | 29,27 | 29,27 | 28,37 | 29,02 | -0,68% | - |
| 10.09.2024 | 29,25 | 29,43 | 29,02 | 29,22 | -0,31% | - |
| 09.09.2024 | 29,34 | 29,77 | 29,25 | 29,31 | -0,20% | - |
| 06.09.2024 | 29,80 | 30,15 | 29,30 | 29,37 | -1,44% | - |
| 05.09.2024 | 30,14 | 30,35 | 29,78 | 29,80 | -1,49% | - |
| 04.09.2024 | 30,59 | 30,59 | 30,00 | 30,25 | -0,92% | - |
| 03.09.2024 | 31,70 | 31,70 | 30,27 | 30,53 | -3,69% | - |
| 02.09.2024 | 31,71 | 31,77 | 31,58 | 31,70 | 0,09% | - |
| 30.08.2024 | 31,39 | 31,80 | 31,39 | 31,67 | 0,99% | - |
| 29.08.2024 | 31,16 | 31,94 | 31,12 | 31,36 | 0,48% | - |
| 28.08.2024 | 31,26 | 31,68 | 31,17 | 31,21 | 0,00% | - |
| 27.08.2024 | 31,28 | 31,39 | 30,85 | 31,21 | -0,22% | - |
| 26.08.2024 | 31,30 | 31,76 | 31,23 | 31,28 | -0,10% | - |
| 23.08.2024 | 30,96 | 31,57 | 30,91 | 31,31 | 1,03% | - |
| 22.08.2024 | 31,20 | 31,56 | 30,83 | 30,99 | -0,67% | - |
| 21.08.2024 | 30,82 | 31,28 | 30,72 | 31,20 | 1,40% | - |
| 20.08.2024 | 31,28 | 31,35 | 30,74 | 30,77 | -1,69% | 30,00 |
| 19.08.2024 | 30,98 | 31,51 | 30,89 | 31,30 | 0,90% | - |
| 16.08.2024 | 31,42 | 31,46 | 30,98 | 31,02 | -1,08% | - |
| 15.08.2024 | 30,62 | 31,59 | 30,62 | 31,36 | 2,25% | - |
| 14.08.2024 | 30,84 | 30,84 | 30,39 | 30,67 | -0,44% | - |
| 13.08.2024 | 30,12 | 30,92 | 30,09 | 30,81 | 2,31% | - |
| 12.08.2024 | 30,64 | 30,70 | 30,10 | 30,11 | -1,54% | - |
| 09.08.2024 | 30,59 | 30,67 | 30,18 | 30,58 | -0,16% | - |
| 08.08.2024 | 29,93 | 30,88 | 29,75 | 30,63 | 2,44% | - |
| 07.08.2024 | 30,31 | 30,71 | 29,75 | 29,90 | -1,22% | - |
| 06.08.2024 | 29,60 | 30,47 | 29,59 | 30,27 | 2,33% | - |
| 05.08.2024 | 30,26 | 30,67 | 29,08 | 29,58 | -2,25% | - |