43,710$
3,38%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,59 | 43,77 | 42,35 | 43,71 | 3,38% | 748.476,00 |
| 21.08.2025 | 42,23 | 42,50 | 42,06 | 42,28 | 0,48% | 818.802,00 |
| 20.08.2025 | 42,55 | 42,59 | 41,98 | 42,08 | -1,41% | 891.559,00 |
| 19.08.2025 | 42,71 | 43,09 | 42,45 | 42,68 | 0,54% | 630.357,00 |
| 18.08.2025 | 42,19 | 42,54 | 42,13 | 42,45 | 0,81% | 1.032.373,00 |
| 15.08.2025 | 43,25 | 43,27 | 41,80 | 42,11 | -2,23% | 969.644,00 |
| 14.08.2025 | 42,70 | 43,27 | 42,51 | 43,07 | -0,25% | 1.149.223,00 |
| 13.08.2025 | 42,15 | 43,32 | 42,15 | 43,18 | 2,71% | 1.647.427,00 |
| 12.08.2025 | 40,80 | 42,05 | 40,63 | 42,04 | 4,14% | 764.707,00 |
| 11.08.2025 | 40,55 | 40,90 | 40,19 | 40,37 | -0,44% | 1.020.552,00 |
| 08.08.2025 | 40,65 | 40,84 | 40,37 | 40,55 | 0,45% | 871.563,00 |
| 07.08.2025 | 40,71 | 40,90 | 39,88 | 40,37 | -0,44% | 1.008.355,00 |
| 06.08.2025 | 41,24 | 41,24 | 40,39 | 40,55 | -1,58% | 1.188.878,00 |
| 05.08.2025 | 41,77 | 41,99 | 40,85 | 41,20 | -0,02% | 1.443.068,00 |
| 04.08.2025 | 40,71 | 41,21 | 40,38 | 41,21 | 2,03% | 1.201.961,00 |
| 01.08.2025 | 40,74 | 40,84 | 39,59 | 40,39 | -2,60% | 1.911.881,00 |
| 31.07.2025 | 40,32 | 42,00 | 39,50 | 41,47 | 4,35% | 2.833.326,00 |
| 30.07.2025 | 39,89 | 40,37 | 39,36 | 39,74 | -0,48% | 1.393.263,00 |
| 29.07.2025 | 40,16 | 40,27 | 39,60 | 39,93 | 0,10% | 840.175,00 |
| 28.07.2025 | 39,73 | 40,07 | 39,46 | 39,89 | 0,30% | 1.145.818,00 |
| 25.07.2025 | 39,10 | 39,78 | 38,71 | 39,77 | 2,03% | 819.685,00 |
| 24.07.2025 | 39,44 | 39,74 | 38,95 | 38,98 | -1,59% | 870.117,00 |
| 23.07.2025 | 38,97 | 39,66 | 38,96 | 39,61 | 1,98% | 1.092.207,00 |
| 22.07.2025 | 38,20 | 38,91 | 37,70 | 38,84 | 2,00% | 1.167.452,00 |
| 21.07.2025 | 38,57 | 38,72 | 38,07 | 38,08 | -0,94% | 621.107,00 |
| 18.07.2025 | 38,47 | 38,69 | 38,33 | 38,44 | -0,03% | 853.057,00 |
| 17.07.2025 | 37,70 | 38,56 | 37,70 | 38,45 | 1,96% | 1.831.761,00 |
| 16.07.2025 | 37,62 | 37,77 | 37,09 | 37,71 | 0,24% | 743.182,00 |
| 15.07.2025 | 38,57 | 38,58 | 37,60 | 37,62 | -2,16% | 1.042.073,00 |
| 14.07.2025 | 38,14 | 38,48 | 37,87 | 38,45 | 0,47% | 538.227,00 |
| 11.07.2025 | 38,36 | 38,41 | 38,10 | 38,27 | -0,91% | 470.273,00 |
| 10.07.2025 | 38,26 | 38,82 | 38,26 | 38,62 | 0,91% | 643.930,00 |
| 09.07.2025 | 38,45 | 38,70 | 37,76 | 38,27 | 0,10% | 624.359,00 |
| 08.07.2025 | 38,07 | 38,60 | 38,07 | 38,23 | 1,00% | 983.634,00 |
| 07.07.2025 | 38,14 | 38,42 | 37,70 | 37,85 | -1,53% | 829.847,00 |
| 03.07.2025 | 38,26 | 38,51 | 38,20 | 38,44 | 1,00% | 653.739,00 |
| 02.07.2025 | 37,57 | 38,09 | 37,37 | 38,06 | 1,55% | 1.037.892,00 |
| 01.07.2025 | 36,71 | 37,98 | 36,67 | 37,48 | 1,57% | 1.052.161,00 |
| 30.06.2025 | 36,99 | 37,10 | 36,60 | 36,90 | -0,27% | 1.092.686,00 |
| 27.06.2025 | 37,36 | 37,58 | 36,83 | 37,00 | -0,80% | 1.852.983,00 |
| 26.06.2025 | 36,88 | 37,37 | 36,77 | 37,30 | 1,30% | 737.733,00 |
| 25.06.2025 | 37,06 | 37,07 | 36,60 | 36,82 | -0,05% | 646.158,00 |
| 24.06.2025 | 36,59 | 37,03 | 36,33 | 36,84 | 1,46% | 763.028,00 |
| 23.06.2025 | 35,58 | 36,31 | 35,40 | 36,31 | 1,59% | 636.719,00 |
| 20.06.2025 | 35,73 | 35,94 | 35,44 | 35,74 | 0,06% | 2.343.687,00 |
| 18.06.2025 | 35,66 | 36,04 | 35,51 | 35,72 | 0,45% | 620.929,00 |
| 17.06.2025 | 35,84 | 36,17 | 35,47 | 35,56 | -1,90% | 636.204,00 |
| 16.06.2025 | 35,77 | 36,35 | 35,60 | 36,25 | 2,11% | 637.667,00 |
| 13.06.2025 | 36,00 | 36,20 | 35,23 | 35,50 | -2,66% | 527.643,00 |
| 12.06.2025 | 36,65 | 36,66 | 36,19 | 36,47 | -0,73% | 489.364,00 |
| 11.06.2025 | 36,86 | 37,18 | 36,66 | 36,74 | -0,73% | 778.442,00 |
| 10.06.2025 | 36,70 | 37,05 | 36,64 | 37,01 | 1,40% | 735.068,00 |
| 09.06.2025 | 36,16 | 36,71 | 36,08 | 36,50 | 1,14% | 808.602,00 |
| 06.06.2025 | 36,30 | 36,41 | 35,89 | 36,09 | 0,78% | 628.343,00 |
| 05.06.2025 | 35,80 | 36,17 | 35,71 | 35,81 | -0,22% | 808.241,00 |
| 04.06.2025 | 36,17 | 36,58 | 35,88 | 35,89 | -1,35% | 1.010.077,00 |
| 03.06.2025 | 35,71 | 36,48 | 35,59 | 36,38 | 2,10% | 626.048,00 |
| 02.06.2025 | 35,73 | 35,73 | 34,83 | 35,63 | -0,34% | 762.275,00 |
| 30.05.2025 | 35,79 | 35,93 | 35,49 | 35,75 | -0,94% | 999.387,00 |
| 29.05.2025 | 35,88 | 36,13 | 35,59 | 36,09 | 0,73% | 997.498,00 |
| 28.05.2025 | 36,11 | 36,14 | 35,64 | 35,83 | -0,56% | 884.936,00 |
| 27.05.2025 | 35,99 | 36,14 | 35,41 | 36,03 | 2,18% | 902.113,00 |
| 23.05.2025 | 35,07 | 35,43 | 35,07 | 35,26 | -1,54% | 541.753,00 |
| 22.05.2025 | 35,55 | 35,89 | 35,42 | 35,81 | 0,48% | 737.511,00 |
| 21.05.2025 | 36,45 | 36,69 | 35,55 | 35,64 | -2,73% | 1.007.837,00 |
| 20.05.2025 | 37,05 | 37,05 | 36,53 | 36,64 | -0,87% | 864.938,00 |
| 19.05.2025 | 36,61 | 37,03 | 36,53 | 36,96 | -0,30% | 713.460,00 |
| 16.05.2025 | 36,93 | 37,09 | 36,70 | 37,07 | 0,65% | 811.398,00 |
| 15.05.2025 | 36,72 | 37,12 | 36,57 | 36,83 | -0,22% | 1.060.962,00 |
| 14.05.2025 | 37,27 | 37,33 | 36,79 | 36,91 | -0,78% | 922.191,00 |
| 13.05.2025 | 36,74 | 37,28 | 36,67 | 37,20 | 1,56% | 1.008.176,00 |
| 12.05.2025 | 36,49 | 36,90 | 36,01 | 36,63 | 5,11% | 1.453.336,00 |
| 09.05.2025 | 35,28 | 35,36 | 34,79 | 34,85 | -0,09% | 789.607,00 |
| 08.05.2025 | 34,24 | 35,34 | 34,24 | 34,88 | 2,14% | 1.403.305,00 |
| 07.05.2025 | 33,68 | 34,16 | 33,42 | 34,15 | 2,15% | 1.505.746,00 |
| 06.05.2025 | 33,19 | 33,85 | 33,06 | 33,43 | 0,00% | 709.173,00 |
| 05.05.2025 | 33,15 | 33,95 | 33,15 | 33,43 | 0,42% | 1.150.334,00 |
| 02.05.2025 | 32,48 | 33,43 | 32,47 | 33,29 | 3,29% | 1.390.005,00 |
| 01.05.2025 | 32,73 | 33,77 | 32,03 | 32,23 | 1,32% | 1.515.137,00 |
| 30.04.2025 | 30,86 | 31,86 | 30,67 | 31,81 | 1,56% | 1.328.826,00 |
| 29.04.2025 | 31,41 | 31,60 | 31,03 | 31,32 | -0,06% | 799.652,00 |
| 28.04.2025 | 31,26 | 31,79 | 31,03 | 31,34 | 0,13% | 850.852,00 |
| 25.04.2025 | 31,00 | 31,41 | 30,91 | 31,30 | 0,03% | 672.959,00 |
| 24.04.2025 | 30,20 | 31,37 | 30,19 | 31,29 | 3,51% | 912.753,00 |
| 23.04.2025 | 30,40 | 31,06 | 30,12 | 30,23 | 1,24% | 1.275.016,00 |
| 22.04.2025 | 29,70 | 29,97 | 29,30 | 29,86 | 1,84% | 1.317.436,00 |
| 21.04.2025 | 29,75 | 29,86 | 28,94 | 29,32 | -2,40% | 1.203.743,00 |
| 17.04.2025 | 30,18 | 30,37 | 29,65 | 30,04 | 0,03% | 827.113,00 |
| 16.04.2025 | 29,93 | 30,26 | 29,56 | 30,03 | -0,66% | 767.028,00 |
| 15.04.2025 | 30,11 | 30,74 | 30,11 | 30,23 | -0,10% | 880.457,00 |
| 14.04.2025 | 30,57 | 30,64 | 29,63 | 30,26 | 1,07% | 981.411,00 |
| 11.04.2025 | 29,59 | 30,16 | 28,95 | 29,94 | 0,71% | 959.609,00 |
| 10.04.2025 | 30,04 | 30,24 | 28,82 | 29,73 | -4,77% | 1.362.529,00 |
| 09.04.2025 | 27,65 | 31,54 | 27,52 | 31,22 | 11,34% | 1.713.077,00 |
| 08.04.2025 | 29,50 | 29,73 | 27,50 | 28,04 | -1,34% | 1.534.304,00 |
| 07.04.2025 | 27,81 | 29,88 | 27,22 | 28,42 | -1,66% | 2.022.204,00 |
| 04.04.2025 | 29,33 | 29,37 | 27,78 | 28,90 | -4,90% | 1.463.488,00 |
| 03.04.2025 | 31,86 | 32,09 | 30,17 | 30,39 | -9,69% | 1.202.851,00 |
| 02.04.2025 | 32,62 | 33,82 | 32,46 | 33,65 | 2,25% | 948.168,00 |
| 01.04.2025 | 32,67 | 33,12 | 32,32 | 32,91 | 0,18% | 766.214,00 |