37,020€
-0,64%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 37,29 | 37,35 | 36,99 | 37,10 | -0,43% | - |
| 22.08.2025 | 36,43 | 37,31 | 36,34 | 37,26 | 2,32% | - |
| 21.08.2025 | 36,14 | 36,69 | 35,64 | 36,42 | 0,82% | - |
| 20.08.2025 | 36,65 | 36,69 | 36,01 | 36,12 | -1,38% | - |
| 19.08.2025 | 36,41 | 36,93 | 36,12 | 36,63 | 0,67% | - |
| 18.08.2025 | 35,98 | 36,47 | 35,88 | 36,38 | 1,11% | - |
| 15.08.2025 | 36,96 | 37,23 | 35,72 | 35,98 | -2,66% | - |
| 14.08.2025 | 36,89 | 37,10 | 36,65 | 36,97 | -0,09% | - |
| 13.08.2025 | 36,02 | 37,02 | 35,94 | 37,00 | 2,94% | - |
| 12.08.2025 | 34,74 | 35,96 | 34,59 | 35,95 | 3,48% | - |
| 11.08.2025 | 34,81 | 35,17 | 34,63 | 34,74 | -0,26% | 36,00 |
| 08.08.2025 | 34,61 | 35,11 | 34,54 | 34,83 | 0,71% | - |
| 07.08.2025 | 34,78 | 35,12 | 34,28 | 34,58 | -0,66% | - |
| 06.08.2025 | 35,60 | 35,99 | 34,73 | 34,81 | -2,21% | - |
| 05.08.2025 | 35,61 | 36,35 | 35,28 | 35,60 | 0,07% | - |
| 04.08.2025 | 34,85 | 35,60 | 34,85 | 35,57 | 1,86% | - |
| 01.08.2025 | 36,36 | 36,36 | 34,26 | 34,92 | -4,00% | - |
| 31.07.2025 | 34,75 | 36,82 | 34,57 | 36,38 | 4,45% | 111,00 |
| 30.07.2025 | 34,58 | 35,15 | 34,46 | 34,83 | 0,87% | - |
| 29.07.2025 | 34,42 | 34,93 | 34,33 | 34,53 | 0,33% | - |
| 28.07.2025 | 33,87 | 34,53 | 33,87 | 34,41 | 1,85% | - |
| 25.07.2025 | 33,18 | 33,79 | 33,00 | 33,79 | 1,92% | - |
| 24.07.2025 | 33,64 | 33,74 | 33,12 | 33,15 | -1,40% | - |
| 23.07.2025 | 33,10 | 33,70 | 33,10 | 33,62 | 1,72% | - |
| 22.07.2025 | 32,59 | 33,06 | 32,31 | 33,05 | 1,43% | - |
| 21.07.2025 | 33,06 | 33,24 | 32,57 | 32,59 | -1,47% | - |
| 18.07.2025 | 33,16 | 33,20 | 32,90 | 33,07 | -0,15% | - |
| 17.07.2025 | 32,40 | 33,27 | 32,39 | 33,12 | 2,30% | - |
| 16.07.2025 | 32,42 | 32,70 | 31,72 | 32,38 | -0,26% | - |
| 15.07.2025 | 32,96 | 33,09 | 32,46 | 32,46 | -1,49% | - |
| 14.07.2025 | 32,65 | 32,96 | 32,43 | 32,95 | 0,69% | - |
| 11.07.2025 | 33,08 | 33,08 | 32,56 | 32,73 | -0,82% | - |
| 10.07.2025 | 32,65 | 33,21 | 32,49 | 33,00 | 1,07% | - |
| 09.07.2025 | 32,61 | 33,04 | 32,26 | 32,65 | 0,17% | - |
| 08.07.2025 | 32,33 | 32,99 | 32,15 | 32,59 | 0,94% | - |
| 07.07.2025 | 32,50 | 32,72 | 32,13 | 32,29 | -0,65% | - |
| 04.07.2025 | 32,69 | 32,69 | 32,46 | 32,50 | -0,57% | - |
| 03.07.2025 | 32,26 | 32,75 | 32,16 | 32,68 | 1,41% | - |
| 02.07.2025 | 31,75 | 32,27 | 31,75 | 32,23 | 1,38% | - |
| 01.07.2025 | 31,31 | 32,25 | 31,08 | 31,79 | 1,44% | - |
| 30.06.2025 | 31,57 | 31,77 | 31,16 | 31,34 | -0,82% | - |
| 27.06.2025 | 31,89 | 32,09 | 31,45 | 31,60 | -1,03% | - |
| 26.06.2025 | 31,55 | 31,94 | 31,42 | 31,93 | 1,11% | - |
| 25.06.2025 | 31,74 | 32,07 | 31,49 | 31,58 | -0,46% | - |
| 24.06.2025 | 31,49 | 31,88 | 31,33 | 31,72 | 1,20% | - |
| 23.06.2025 | 31,11 | 31,37 | 30,70 | 31,35 | 1,06% | - |
| 20.06.2025 | 30,98 | 31,23 | 30,70 | 31,02 | 0,78% | - |
| 19.06.2025 | 31,14 | 31,15 | 30,78 | 30,78 | -1,03% | - |
| 18.06.2025 | 30,95 | 31,33 | 30,83 | 31,10 | 0,50% | - |
| 17.06.2025 | 31,36 | 31,36 | 30,89 | 30,94 | -1,29% | - |
| 16.06.2025 | 30,75 | 31,40 | 30,64 | 31,35 | 2,17% | - |
| 13.06.2025 | 31,53 | 31,62 | 30,52 | 30,68 | -2,63% | - |
| 12.06.2025 | 31,98 | 31,98 | 31,26 | 31,51 | -1,62% | - |
| 11.06.2025 | 32,42 | 32,67 | 31,93 | 32,03 | -1,10% | - |
| 10.06.2025 | 31,96 | 32,44 | 31,82 | 32,39 | 1,30% | - |
| 09.06.2025 | 31,68 | 32,13 | 31,55 | 31,97 | 0,85% | - |
| 06.06.2025 | 31,29 | 31,94 | 31,29 | 31,70 | 1,28% | - |
| 05.06.2025 | 31,32 | 31,32 | 31,29 | 31,30 | -0,63% | - |
| 04.06.2025 | 32,00 | 32,04 | 31,50 | 31,50 | -1,67% | - |
| 03.06.2025 | 31,14 | 32,08 | 30,99 | 32,04 | 2,89% | - |
| 02.06.2025 | 31,51 | 31,51 | 30,45 | 31,14 | -1,24% | - |
| 30.05.2025 | 31,75 | 31,96 | 31,26 | 31,53 | -0,58% | - |
| 29.05.2025 | 31,74 | 32,35 | 31,29 | 31,71 | 0,05% | - |
| 28.05.2025 | 31,81 | 31,91 | 31,51 | 31,70 | -0,28% | - |
| 27.05.2025 | 31,24 | 31,89 | 31,19 | 31,79 | 1,47% | - |
| 26.05.2025 | 31,02 | 31,37 | 30,90 | 31,33 | 0,89% | - |
| 23.05.2025 | 31,75 | 31,75 | 30,94 | 31,05 | -2,07% | - |
| 22.05.2025 | 31,46 | 31,81 | 31,32 | 31,71 | 0,67% | - |
| 21.05.2025 | 32,47 | 32,47 | 31,37 | 31,50 | -2,99% | - |
| 20.05.2025 | 32,88 | 33,04 | 32,40 | 32,47 | -1,22% | - |
| 19.05.2025 | 33,21 | 33,21 | 32,47 | 32,87 | -1,13% | - |
| 16.05.2025 | 32,93 | 33,26 | 32,74 | 33,24 | 0,99% | - |
| 15.05.2025 | 33,04 | 33,04 | 32,69 | 32,92 | -0,47% | - |
| 14.05.2025 | 33,26 | 33,31 | 32,86 | 33,07 | -0,57% | - |
| 13.05.2025 | 33,04 | 33,33 | 32,71 | 33,26 | 0,80% | - |
| 12.05.2025 | 31,11 | 33,18 | 31,11 | 33,00 | 6,40% | - |
| 09.05.2025 | 31,07 | 31,30 | 30,89 | 31,01 | -0,27% | - |
| 08.05.2025 | 30,22 | 31,47 | 30,21 | 31,10 | 3,08% | - |
| 07.05.2025 | 29,41 | 30,22 | 29,40 | 30,17 | 2,51% | - |
| 06.05.2025 | 29,54 | 29,87 | 29,00 | 29,43 | -0,29% | - |
| 05.05.2025 | 29,45 | 29,97 | 28,89 | 29,51 | 0,46% | - |
| 02.05.2025 | 28,08 | 29,57 | 28,08 | 29,38 | 4,71% | - |
| 30.04.2025 | 27,51 | 28,10 | 27,07 | 28,06 | 1,91% | - |
| 29.04.2025 | 27,45 | 27,71 | 27,20 | 27,53 | 0,16% | - |
| 28.04.2025 | 27,54 | 27,97 | 27,19 | 27,49 | -0,24% | - |
| 25.04.2025 | 27,48 | 27,66 | 27,19 | 27,55 | 0,27% | - |
| 24.04.2025 | 26,70 | 27,59 | 26,34 | 27,48 | 2,86% | - |
| 23.04.2025 | 26,15 | 27,35 | 26,15 | 26,71 | 2,30% | - |
| 22.04.2025 | 26,42 | 26,42 | 25,36 | 26,11 | -1,19% | - |
| 17.04.2025 | 26,36 | 26,72 | 25,99 | 26,43 | 0,15% | - |
| 16.04.2025 | 26,80 | 26,80 | 25,93 | 26,39 | -1,51% | - |
| 15.04.2025 | 26,66 | 27,25 | 26,56 | 26,79 | 0,53% | - |
| 14.04.2025 | 26,51 | 27,19 | 26,07 | 26,65 | 1,00% | - |
| 11.04.2025 | 26,35 | 26,71 | 25,60 | 26,39 | -0,58% | - |
| 10.04.2025 | 28,47 | 28,53 | 25,70 | 26,54 | -6,86% | - |
| 09.04.2025 | 25,56 | 28,82 | 24,68 | 28,50 | 11,59% | - |
| 08.04.2025 | 26,50 | 27,16 | 25,07 | 25,54 | -1,75% | - |
| 07.04.2025 | 26,38 | 27,16 | 24,78 | 25,99 | -1,57% | - |
| 04.04.2025 | 27,18 | 27,50 | 25,35 | 26,41 | -4,30% | - |
| 03.04.2025 | 30,99 | 30,99 | 27,14 | 27,59 | -11,13% | - |