32,100$
-2,13%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 32,72 | 32,89 | 31,79 | 32,10 | -2,13% | 1.206.660,00 |
| 12.03.2025 | 32,97 | 33,30 | 32,42 | 32,80 | 0,71% | 1.273.881,00 |
| 11.03.2025 | 32,82 | 33,19 | 32,10 | 32,57 | -0,12% | 1.247.491,00 |
| 10.03.2025 | 33,27 | 33,27 | 32,09 | 32,61 | -3,06% | 2.192.346,00 |
| 07.03.2025 | 33,96 | 34,21 | 32,64 | 33,64 | -0,97% | 2.014.786,00 |
| 06.03.2025 | 34,40 | 34,64 | 33,46 | 33,97 | -2,69% | 1.325.635,00 |
| 05.03.2025 | 34,80 | 34,99 | 34,20 | 34,91 | 0,58% | 1.370.979,00 |
| 04.03.2025 | 35,57 | 35,67 | 34,55 | 34,71 | -4,12% | 1.426.469,00 |
| 03.03.2025 | 37,32 | 37,70 | 36,13 | 36,20 | -3,08% | 938.133,00 |
| 28.02.2025 | 36,96 | 37,40 | 36,67 | 37,35 | 0,86% | 1.353.948,00 |
| 27.02.2025 | 37,93 | 38,06 | 36,97 | 37,03 | -2,11% | 910.669,00 |
| 26.02.2025 | 38,06 | 38,38 | 37,72 | 37,83 | -0,42% | 828.794,00 |
| 25.02.2025 | 37,73 | 38,48 | 37,58 | 37,99 | 0,24% | 1.375.915,00 |
| 24.02.2025 | 37,97 | 38,20 | 37,22 | 37,90 | 0,50% | 1.316.040,00 |
| 21.02.2025 | 38,87 | 38,88 | 37,49 | 37,71 | -2,36% | 1.644.972,00 |
| 20.02.2025 | 38,55 | 39,04 | 38,10 | 38,62 | -4,22% | 3.197.278,00 |
| 19.02.2025 | 40,22 | 40,75 | 39,99 | 40,32 | 0,17% | 1.045.170,00 |
| 18.02.2025 | 39,06 | 40,26 | 39,06 | 40,25 | 2,50% | 973.736,00 |
| 14.02.2025 | 38,66 | 39,56 | 38,63 | 39,27 | 2,27% | 881.308,00 |
| 13.02.2025 | 37,75 | 39,46 | 37,50 | 38,40 | 1,80% | 1.203.023,00 |
| 12.02.2025 | 37,45 | 38,91 | 37,18 | 37,72 | -0,26% | 1.335.583,00 |
| 11.02.2025 | 38,12 | 38,57 | 37,69 | 37,82 | -1,89% | 840.407,00 |
| 10.02.2025 | 38,53 | 38,70 | 38,17 | 38,55 | 0,42% | 610.326,00 |
| 07.02.2025 | 38,68 | 39,04 | 38,38 | 38,39 | -1,16% | 581.561,00 |
| 06.02.2025 | 38,93 | 39,08 | 38,50 | 38,84 | -0,10% | 544.763,00 |
| 05.02.2025 | 38,29 | 38,95 | 38,11 | 38,88 | 2,05% | 441.346,00 |
| 04.02.2025 | 37,95 | 38,34 | 37,74 | 38,10 | 0,40% | 400.314,00 |
| 03.02.2025 | 37,51 | 38,30 | 37,15 | 37,95 | -1,56% | 502.075,00 |
| 31.01.2025 | 39,17 | 39,17 | 38,22 | 38,55 | -1,33% | 694.530,00 |
| 30.01.2025 | 38,44 | 39,60 | 38,37 | 39,07 | 3,06% | 750.224,00 |
| 29.01.2025 | 37,96 | 38,30 | 37,73 | 37,91 | -0,24% | 375.734,00 |
| 28.01.2025 | 38,03 | 38,11 | 37,65 | 38,00 | 0,00% | 343.837,00 |
| 27.01.2025 | 38,31 | 38,56 | 37,88 | 38,00 | -1,61% | 577.596,00 |
| 24.01.2025 | 38,53 | 38,96 | 38,37 | 38,62 | -0,08% | 497.241,00 |
| 23.01.2025 | 38,28 | 38,87 | 38,21 | 38,65 | 0,36% | 426.388,00 |
| 22.01.2025 | 39,02 | 39,54 | 38,39 | 38,51 | -1,26% | 526.438,00 |
| 21.01.2025 | 37,68 | 39,05 | 37,68 | 39,00 | 4,11% | 913.502,00 |
| 17.01.2025 | 37,48 | 37,82 | 37,34 | 37,46 | 0,67% | 490.088,00 |
| 16.01.2025 | 36,57 | 37,26 | 36,57 | 37,21 | 1,06% | 543.948,00 |
| 15.01.2025 | 37,21 | 37,53 | 36,56 | 36,82 | 1,29% | 642.596,00 |
| 14.01.2025 | 35,97 | 36,60 | 35,75 | 36,35 | 1,65% | 617.671,00 |
| 13.01.2025 | 35,52 | 36,00 | 35,46 | 35,76 | -0,58% | 608.981,00 |
| 10.01.2025 | 35,75 | 36,23 | 35,66 | 35,97 | -0,42% | 732.222,00 |
| 08.01.2025 | 36,20 | 36,25 | 35,81 | 36,12 | -1,39% | 577.116,00 |
| 07.01.2025 | 36,98 | 37,38 | 36,24 | 36,63 | -0,70% | 818.214,00 |
| 06.01.2025 | 36,84 | 37,49 | 36,82 | 36,89 | 0,46% | 710.548,00 |
| 03.01.2025 | 36,25 | 36,76 | 36,05 | 36,72 | 1,83% | 508.885,00 |
| 02.01.2025 | 36,58 | 36,95 | 35,98 | 36,06 | -1,12% | 513.954,00 |
| 31.12.2024 | 36,29 | 36,63 | 36,20 | 36,47 | 0,69% | 538.973,00 |
| 30.12.2024 | 36,31 | 36,47 | 35,90 | 36,22 | -1,07% | 410.533,00 |
| 27.12.2024 | 37,14 | 37,39 | 36,41 | 36,61 | -1,98% | 309.723,00 |
| 26.12.2024 | 37,00 | 37,42 | 36,96 | 37,35 | 0,65% | 394.694,00 |
| 24.12.2024 | 36,84 | 37,13 | 36,63 | 37,11 | 0,79% | 182.333,00 |
| 23.12.2024 | 36,50 | 36,93 | 36,27 | 36,82 | 0,79% | 584.431,00 |
| 20.12.2024 | 36,09 | 36,90 | 35,79 | 36,53 | 0,41% | 4.046.758,00 |
| 19.12.2024 | 37,16 | 37,35 | 36,34 | 36,38 | -1,54% | 1.005.035,00 |
| 18.12.2024 | 38,46 | 38,46 | 36,74 | 36,95 | -3,22% | 868.029,00 |
| 17.12.2024 | 39,23 | 39,40 | 38,12 | 38,18 | -3,17% | 1.320.052,00 |
| 16.12.2024 | 39,40 | 39,86 | 39,08 | 39,43 | -0,43% | 794.612,00 |
| 13.12.2024 | 39,78 | 39,78 | 39,01 | 39,60 | -0,78% | 763.774,00 |
| 12.12.2024 | 39,99 | 40,41 | 39,65 | 39,91 | 1,92% | 1.144.542,00 |
| 11.12.2024 | 39,32 | 39,44 | 38,93 | 39,16 | 0,03% | 823.146,00 |
| 10.12.2024 | 39,77 | 39,87 | 38,69 | 39,15 | 0,67% | 1.100.668,00 |
| 09.12.2024 | 38,77 | 39,10 | 38,56 | 38,89 | 0,65% | 534.017,00 |
| 06.12.2024 | 38,68 | 38,79 | 38,31 | 38,64 | 0,34% | 731.208,00 |
| 05.12.2024 | 39,01 | 39,18 | 38,40 | 38,51 | -1,46% | 443.116,00 |
| 04.12.2024 | 39,07 | 39,20 | 38,62 | 39,08 | 0,39% | 496.940,00 |
| 03.12.2024 | 39,24 | 39,24 | 38,70 | 38,93 | -0,97% | 591.673,00 |
| 02.12.2024 | 39,41 | 39,59 | 39,10 | 39,31 | 0,13% | 807.030,00 |
| 29.11.2024 | 39,44 | 39,64 | 39,20 | 39,26 | 0,20% | 675.918,00 |
| 27.11.2024 | 39,02 | 39,39 | 38,71 | 39,18 | 0,59% | 624.013,00 |
| 26.11.2024 | 38,91 | 39,13 | 38,64 | 38,95 | -0,18% | 832.864,00 |
| 25.11.2024 | 39,33 | 39,63 | 38,98 | 39,02 | 0,46% | 1.283.024,00 |
| 22.11.2024 | 38,08 | 38,95 | 38,04 | 38,84 | 3,88% | 1.137.524,00 |
| 20.11.2024 | 37,08 | 37,53 | 36,79 | 37,39 | 0,81% | 964.416,00 |
| 19.11.2024 | 36,71 | 37,48 | 36,71 | 37,09 | -1,41% | 1.072.612,00 |
| 18.11.2024 | 38,11 | 38,32 | 37,60 | 37,62 | -1,21% | 754.944,00 |
| 15.11.2024 | 38,96 | 39,10 | 38,04 | 38,08 | -2,21% | 707.268,00 |
| 14.11.2024 | 39,19 | 39,19 | 38,76 | 38,94 | -0,46% | 882.035,00 |
| 13.11.2024 | 39,51 | 39,77 | 39,07 | 39,12 | -1,01% | 1.161.819,00 |
| 12.11.2024 | 40,24 | 40,33 | 39,51 | 39,52 | -2,06% | 1.087.813,00 |
| 11.11.2024 | 40,24 | 40,80 | 40,14 | 40,35 | 0,75% | 731.936,00 |
| 08.11.2024 | 40,35 | 40,99 | 39,81 | 40,05 | -0,99% | 1.162.736,00 |
| 07.11.2024 | 40,07 | 40,71 | 39,70 | 40,45 | 1,07% | 1.016.187,00 |
| 06.11.2024 | 40,00 | 40,25 | 39,10 | 40,02 | 5,29% | 1.210.494,00 |
| 05.11.2024 | 37,07 | 38,08 | 36,53 | 38,01 | 2,51% | 1.093.872,00 |
| 04.11.2024 | 36,99 | 37,56 | 36,75 | 37,08 | 0,32% | 735.918,00 |
| 01.11.2024 | 36,78 | 37,38 | 36,54 | 36,96 | -0,32% | 1.215.597,00 |
| 31.10.2024 | 36,29 | 37,48 | 36,23 | 37,08 | 8,80% | 1.674.792,00 |
| 30.10.2024 | 33,68 | 34,42 | 33,60 | 34,08 | 0,44% | 951.210,00 |
| 29.10.2024 | 34,37 | 34,53 | 33,80 | 33,93 | -1,62% | 1.488.224,00 |
| 28.10.2024 | 34,22 | 34,73 | 34,20 | 34,49 | 1,35% | 935.671,00 |
| 25.10.2024 | 34,61 | 34,81 | 33,99 | 34,03 | -0,87% | 542.301,00 |
| 24.10.2024 | 34,32 | 34,40 | 34,10 | 34,33 | 0,29% | 719.114,00 |
| 23.10.2024 | 34,27 | 34,64 | 33,93 | 34,23 | -1,47% | 498.442,00 |
| 22.10.2024 | 35,04 | 35,18 | 34,72 | 34,74 | -1,33% | 490.932,00 |
| 21.10.2024 | 35,19 | 35,38 | 35,01 | 35,21 | -0,25% | 471.265,00 |
| 18.10.2024 | 35,41 | 35,41 | 34,95 | 35,30 | -0,03% | 570.809,00 |
| 17.10.2024 | 34,58 | 35,32 | 34,49 | 35,31 | 2,47% | 701.746,00 |
| 16.10.2024 | 34,56 | 34,85 | 34,31 | 34,46 | 0,35% | 443.346,00 |