30,045€
0,33%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,87 | 30,10 | 29,87 | 30,02 | 0,23% | - |
| 12.03.2025 | 29,85 | 30,48 | 29,72 | 29,95 | 0,35% | - |
| 11.03.2025 | 30,17 | 30,39 | 29,38 | 29,84 | -0,83% | - |
| 10.03.2025 | 31,00 | 31,08 | 29,65 | 30,09 | -2,83% | - |
| 07.03.2025 | 31,40 | 31,52 | 30,07 | 30,97 | -1,39% | - |
| 06.03.2025 | 32,27 | 32,31 | 31,00 | 31,40 | -2,86% | - |
| 05.03.2025 | 32,67 | 32,84 | 31,78 | 32,33 | -1,22% | - |
| 04.03.2025 | 34,52 | 34,60 | 32,72 | 32,73 | -5,21% | - |
| 03.03.2025 | 36,00 | 36,00 | 34,49 | 34,53 | -4,07% | 33,00 |
| 28.02.2025 | 35,62 | 36,08 | 35,16 | 35,99 | 1,17% | - |
| 27.02.2025 | 36,08 | 36,53 | 35,53 | 35,58 | -1,43% | - |
| 26.02.2025 | 36,13 | 36,59 | 35,98 | 36,09 | -0,12% | - |
| 25.02.2025 | 36,21 | 36,60 | 35,81 | 36,14 | -0,29% | - |
| 24.02.2025 | 36,04 | 36,44 | 35,58 | 36,24 | 0,39% | - |
| 21.02.2025 | 36,77 | 37,19 | 35,84 | 36,10 | -1,81% | 140,00 |
| 20.02.2025 | 38,69 | 38,69 | 36,47 | 36,77 | -4,95% | 33,00 |
| 19.02.2025 | 38,49 | 39,16 | 38,30 | 38,68 | 0,64% | - |
| 18.02.2025 | 37,56 | 38,45 | 37,36 | 38,44 | 2,33% | - |
| 17.02.2025 | 37,42 | 37,60 | 37,42 | 37,56 | 0,24% | - |
| 14.02.2025 | 36,69 | 37,67 | 36,23 | 37,47 | 2,08% | - |
| 13.02.2025 | 36,50 | 37,94 | 36,13 | 36,71 | 1,12% | - |
| 12.02.2025 | 37,28 | 37,28 | 35,96 | 36,30 | -0,53% | - |
| 11.02.2025 | 37,41 | 37,41 | 36,42 | 36,50 | -2,30% | - |
| 10.02.2025 | 37,16 | 37,58 | 37,06 | 37,36 | 0,46% | - |
| 07.02.2025 | 37,41 | 37,53 | 37,12 | 37,19 | -0,39% | - |
| 06.02.2025 | 37,38 | 37,70 | 37,08 | 37,33 | 0,01% | - |
| 05.02.2025 | 36,71 | 37,33 | 36,47 | 37,33 | 1,65% | - |
| 04.02.2025 | 36,58 | 37,31 | 36,50 | 36,72 | -0,47% | - |
| 03.02.2025 | 36,84 | 37,28 | 36,21 | 36,90 | -0,69% | - |
| 31.01.2025 | 37,61 | 37,83 | 36,83 | 37,15 | -1,03% | - |
| 30.01.2025 | 36,38 | 37,95 | 36,18 | 37,54 | 2,89% | - |
| 29.01.2025 | 36,43 | 36,82 | 36,21 | 36,48 | 0,16% | - |
| 28.01.2025 | 36,22 | 36,50 | 36,10 | 36,42 | 0,43% | - |
| 27.01.2025 | 36,77 | 36,92 | 36,12 | 36,27 | -1,32% | - |
| 24.01.2025 | 37,11 | 37,11 | 36,57 | 36,75 | -0,86% | - |
| 23.01.2025 | 36,82 | 37,26 | 36,80 | 37,07 | 0,18% | - |
| 22.01.2025 | 37,40 | 37,90 | 36,85 | 37,01 | -1,03% | - |
| 21.01.2025 | 36,10 | 37,40 | 36,02 | 37,39 | 3,59% | - |
| 20.01.2025 | 36,36 | 36,39 | 36,05 | 36,10 | -0,99% | - |
| 17.01.2025 | 36,13 | 36,76 | 36,13 | 36,46 | 0,94% | - |
| 16.01.2025 | 35,78 | 36,19 | 35,62 | 36,12 | 1,06% | - |
| 15.01.2025 | 35,27 | 36,31 | 35,27 | 35,74 | 1,29% | - |
| 14.01.2025 | 34,91 | 35,56 | 34,84 | 35,28 | 0,80% | - |
| 13.01.2025 | 35,06 | 35,43 | 34,70 | 35,00 | -0,26% | - |
| 10.01.2025 | 35,02 | 35,31 | 34,68 | 35,09 | 0,21% | - |
| 09.01.2025 | 35,00 | 35,09 | 34,95 | 35,02 | -0,01% | - |
| 08.01.2025 | 35,42 | 35,63 | 34,78 | 35,02 | -0,92% | - |
| 07.01.2025 | 35,51 | 35,96 | 35,03 | 35,35 | -0,38% | - |
| 06.01.2025 | 35,61 | 36,11 | 35,31 | 35,48 | -0,43% | - |
| 03.01.2025 | 35,12 | 35,68 | 34,98 | 35,64 | 1,34% | - |
| 02.01.2025 | 35,02 | 35,90 | 34,90 | 35,17 | 1,21% | - |
| 30.12.2024 | 35,12 | 35,12 | 34,72 | 34,75 | -1,08% | - |
| 27.12.2024 | 35,88 | 35,92 | 35,11 | 35,13 | -0,80% | - |
| 23.12.2024 | 35,04 | 35,48 | 34,90 | 35,41 | 1,35% | - |
| 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% | - |