31,555€
-0,21%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 31,59 | 31,92 | 31,40 | 31,59 | -0,09% | - |
| 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% | - |
| 12.09.2025 | 36,85 | 36,94 | 36,42 | 36,57 | -1,06% | - |
| 11.09.2025 | 36,70 | 37,18 | 36,47 | 36,96 | 0,49% | - |
| 10.09.2025 | 36,36 | 36,80 | 36,28 | 36,78 | 1,09% | - |
| 09.09.2025 | 36,88 | 37,02 | 36,10 | 36,38 | -1,03% | - |
| 08.09.2025 | 37,02 | 37,16 | 36,64 | 36,76 | -0,77% | - |
| 05.09.2025 | 37,17 | 37,27 | 36,58 | 37,05 | 1,56% | - |
| 03.09.2025 | 36,43 | 36,70 | 36,07 | 36,48 | 0,22% | - |
| 02.09.2025 | 36,67 | 36,67 | 35,95 | 36,40 | -0,83% | - |
| 01.09.2025 | 36,73 | 36,73 | 36,55 | 36,70 | 0,18% | - |
| 29.08.2025 | 37,18 | 37,35 | 36,53 | 36,64 | -1,52% | - |
| 28.08.2025 | 37,38 | 37,49 | 37,07 | 37,20 | -0,55% | - |
| 27.08.2025 | 37,30 | 37,68 | 37,26 | 37,41 | 0,15% | - |
| 26.08.2025 | 37,13 | 37,42 | 36,89 | 37,35 | 0,57% | - |
| 25.08.2025 | 37,29 | 37,43 | 36,91 | 37,14 | -0,32% | - |
| 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% | - |