25,300€
-1,17%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 25,70 | 25,80 | 25,60 | 25,70 | 0,39% | - |
| 16.06.2026 | 25,30 | 25,60 | 25,30 | 25,60 | 0,79% | - |
| 15.06.2026 | 25,10 | 25,50 | 25,10 | 25,40 | 2,42% | - |
| 12.06.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,81% | - |
| 11.06.2026 | 24,50 | 24,60 | 24,50 | 24,60 | -0,81% | - |
| 10.06.2026 | 24,50 | 24,90 | 24,50 | 24,80 | 0,81% | - |
| 09.06.2026 | 24,50 | 24,70 | 24,50 | 24,60 | -0,81% | - |
| 08.06.2026 | 24,40 | 24,90 | 24,10 | 24,80 | 1,64% | - |
| 05.06.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 03.06.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 0,00% | - |
| 02.06.2026 | 24,10 | 24,40 | 24,10 | 24,40 | 0,41% | - |
| 01.06.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -2,02% | - |
| 29.05.2026 | 24,90 | 24,90 | 24,70 | 24,80 | -1,59% | - |
| 28.05.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -0,79% | - |
| 27.05.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -0,78% | - |
| 25.05.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 2,40% | - |
| 22.05.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 2,46% | - |
| 21.05.2026 | 24,30 | 24,50 | 24,30 | 24,40 | 1,67% | - |
| 20.05.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,00% | - |
| 19.05.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 0,42% | - |
| 18.05.2026 | 24,10 | 24,10 | 23,90 | 23,90 | -2,85% | - |
| 15.05.2026 | 24,50 | 24,70 | 24,50 | 24,60 | -0,81% | - |
| 14.05.2026 | 24,70 | 24,90 | 24,70 | 24,80 | -0,80% | - |
| 13.05.2026 | 24,90 | 25,00 | 24,90 | 25,00 | -1,57% | - |
| 12.05.2026 | 25,50 | 25,80 | 25,20 | 25,40 | -0,39% | - |
| 11.05.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -2,67% | - |
| 08.05.2026 | 26,30 | 26,30 | 26,00 | 26,20 | -12,08% | - |
| 07.05.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 0,34% | - |
| 06.05.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -0,34% | - |
| 05.05.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,00% | - |
| 04.05.2026 | 29,90 | 30,30 | 29,70 | 29,80 | 0,68% | - |
| 30.04.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -1,99% | - |
| 29.04.2026 | 30,30 | 30,40 | 30,20 | 30,20 | -1,31% | - |
| 28.04.2026 | 30,70 | 31,00 | 30,40 | 30,60 | -0,65% | - |
| 27.04.2026 | 30,90 | 30,90 | 30,80 | 30,80 | -1,91% | - |
| 24.04.2026 | 31,50 | 31,70 | 31,40 | 31,40 | 1,95% | - |
| 23.04.2026 | 31,10 | 31,10 | 30,80 | 30,80 | -1,91% | - |
| 22.04.2026 | 31,30 | 31,40 | 31,30 | 31,40 | -1,26% | - |
| 21.04.2026 | 31,70 | 32,20 | 31,60 | 31,80 | 1,27% | - |
| 20.04.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -1,26% | - |
| 17.04.2026 | 30,90 | 31,80 | 30,90 | 31,80 | 2,25% | - |
| 16.04.2026 | 30,90 | 31,40 | 30,80 | 31,10 | 0,00% | - |
| 15.04.2026 | 31,90 | 32,00 | 31,10 | 31,10 | -2,20% | - |
| 14.04.2026 | 31,90 | 31,90 | 31,80 | 31,80 | 1,27% | - |
| 13.04.2026 | 31,50 | 31,60 | 31,30 | 31,40 | -0,95% | - |
| 10.04.2026 | 31,70 | 31,90 | 31,60 | 31,70 | 0,32% | - |
| 09.04.2026 | 31,70 | 31,70 | 31,60 | 31,60 | 4,29% | - |
| 08.04.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -1,62% | - |
| 07.04.2026 | 30,70 | 30,80 | 30,70 | 30,80 | 0,97% | - |
| 02.04.2026 | 31,02 | 31,27 | 30,17 | 30,51 | -1,61% | - |
| 01.04.2026 | 30,71 | 31,18 | 30,58 | 31,01 | 0,73% | - |
| 31.03.2026 | 29,84 | 30,82 | 29,84 | 30,78 | 1,48% | - |
| 30.03.2026 | 30,51 | 31,00 | 30,08 | 30,33 | -0,80% | - |
| 27.03.2026 | 31,17 | 31,50 | 30,46 | 30,58 | -1,92% | - |
| 26.03.2026 | 31,65 | 31,79 | 31,10 | 31,18 | -1,69% | - |
| 25.03.2026 | 31,81 | 32,36 | 31,37 | 31,71 | -0,98% | - |
| 24.03.2026 | 31,42 | 32,13 | 30,91 | 32,03 | 1,01% | - |
| 23.03.2026 | 30,42 | 32,00 | 30,03 | 31,71 | 4,05% | - |
| 20.03.2026 | 30,50 | 30,81 | 30,16 | 30,47 | -0,03% | - |
| 19.03.2026 | 31,10 | 31,13 | 30,23 | 30,48 | -2,32% | - |
| 18.03.2026 | 31,60 | 31,96 | 31,15 | 31,21 | -1,22% | 1,00 |
| 17.03.2026 | 31,55 | 31,91 | 31,21 | 31,59 | 0,41% | - |
| 16.03.2026 | 31,53 | 32,00 | 31,46 | 31,46 | -0,40% | - |
| 13.03.2026 | 31,45 | 31,98 | 31,04 | 31,59 | -0,69% | - |
| 12.03.2026 | 32,62 | 32,83 | 31,69 | 31,81 | -2,50% | - |
| 11.03.2026 | 32,78 | 33,10 | 32,05 | 32,62 | -0,97% | - |
| 10.03.2026 | 33,52 | 33,52 | 32,81 | 32,94 | -0,68% | - |
| 09.03.2026 | 32,65 | 33,26 | 31,88 | 33,17 | 0,12% | - |
| 06.03.2026 | 34,09 | 34,42 | 33,03 | 33,13 | -2,87% | - |
| 05.03.2026 | 34,77 | 34,89 | 33,82 | 34,11 | -2,11% | - |
| 04.03.2026 | 34,74 | 35,05 | 34,20 | 34,84 | 0,39% | - |
| 03.03.2026 | 35,17 | 35,25 | 33,99 | 34,71 | -1,27% | - |
| 02.03.2026 | 34,29 | 35,16 | 34,12 | 35,15 | 1,96% | - |
| 27.02.2026 | 34,77 | 34,77 | 33,86 | 34,48 | -0,91% | - |
| 26.02.2026 | 34,45 | 34,98 | 34,15 | 34,79 | 0,14% | - |
| 25.02.2026 | 34,77 | 35,12 | 34,06 | 34,74 | 0,06% | - |
| 24.02.2026 | 34,29 | 35,08 | 34,28 | 34,72 | 0,87% | - |
| 23.02.2026 | 34,63 | 34,90 | 34,15 | 34,42 | -1,01% | - |
| 20.02.2026 | 34,82 | 35,34 | 34,14 | 34,77 | -0,49% | - |
| 19.02.2026 | 34,74 | 35,08 | 34,33 | 34,94 | 0,10% | - |
| 18.02.2026 | 34,27 | 35,27 | 33,77 | 34,91 | 1,32% | 1,00 |
| 17.02.2026 | 35,29 | 36,44 | 34,28 | 34,45 | -2,41% | - |
| 16.02.2026 | 35,21 | 35,42 | 35,21 | 35,30 | -0,20% | - |
| 13.02.2026 | 35,47 | 36,57 | 35,31 | 35,37 | -0,92% | - |
| 12.02.2026 | 34,42 | 40,45 | 33,15 | 35,70 | 3,69% | 1,00 |
| 11.02.2026 | 35,72 | 36,36 | 34,23 | 34,43 | -3,87% | - |
| 10.02.2026 | 35,77 | 36,23 | 35,40 | 35,82 | 0,48% | - |
| 09.02.2026 | 35,61 | 35,94 | 35,26 | 35,65 | 0,98% | - |
| 06.02.2026 | 34,18 | 35,47 | 34,08 | 35,30 | 3,13% | - |
| 05.02.2026 | 34,04 | 34,28 | 33,70 | 34,23 | 0,32% | - |
| 04.02.2026 | 32,80 | 34,51 | 32,80 | 34,12 | 4,42% | - |
| 03.02.2026 | 32,04 | 32,97 | 31,92 | 32,68 | 2,05% | - |
| 02.02.2026 | 31,64 | 32,20 | 31,32 | 32,02 | 1,80% | - |
| 30.01.2026 | 31,26 | 31,66 | 30,89 | 31,46 | 0,98% | - |
| 29.01.2026 | 30,89 | 31,38 | 30,50 | 31,15 | 0,97% | - |
| 28.01.2026 | 30,84 | 31,46 | 30,77 | 30,85 | 0,36% | - |
| 27.01.2026 | 31,41 | 31,61 | 30,69 | 30,74 | -1,96% | - |
| 26.01.2026 | 31,18 | 31,42 | 30,97 | 31,36 | 0,03% | - |
| 23.01.2026 | 31,95 | 32,29 | 31,21 | 31,35 | -1,92% | - |
| 22.01.2026 | 31,82 | 32,44 | 31,79 | 31,96 | 0,39% | - |