31,650€
1,12%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 30,45 | 31,16 | 30,14 | 31,05 | 1,57% | - |
| 01.04.2025 | 30,27 | 30,65 | 29,89 | 30,57 | 0,51% | - |
| 31.03.2025 | 30,28 | 30,59 | 29,73 | 30,41 | 0,40% | - |
| 28.03.2025 | 31,08 | 31,09 | 29,92 | 30,29 | -2,45% | - |
| 27.03.2025 | 31,76 | 31,93 | 30,87 | 31,05 | -2,42% | - |
| 26.03.2025 | 31,84 | 32,17 | 31,53 | 31,82 | 0,22% | - |
| 25.03.2025 | 31,91 | 32,26 | 31,62 | 31,75 | -0,64% | - |
| 24.03.2025 | 31,00 | 31,99 | 31,00 | 31,96 | 2,58% | 8,00 |
| 21.03.2025 | 31,22 | 31,31 | 30,66 | 31,15 | -0,16% | - |
| 20.03.2025 | 31,49 | 31,76 | 31,08 | 31,20 | -0,98% | - |
| 19.03.2025 | 30,46 | 31,80 | 30,35 | 31,51 | 3,55% | - |
| 18.03.2025 | 30,63 | 30,70 | 30,28 | 30,43 | -0,65% | - |
| 17.03.2025 | 30,36 | 30,81 | 30,25 | 30,63 | 0,53% | - |
| 14.03.2025 | 29,59 | 30,55 | 29,58 | 30,47 | 2,97% | - |
| 13.03.2025 | 29,87 | 30,28 | 29,25 | 29,59 | -1,19% | - |
| 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% | - |