30,670$
-12,47%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 34,59 | 34,73 | 30,01 | 30,67 | -12,47% | 5.339.173,00 |
| 06.05.2026 | 35,59 | 36,00 | 34,83 | 35,04 | 0,37% | 1.975.377,00 |
| 05.05.2026 | 35,00 | 35,35 | 34,64 | 34,91 | 0,34% | 1.006.602,00 |
| 04.05.2026 | 35,05 | 35,43 | 34,72 | 34,79 | -1,05% | 1.337.857,00 |
| 01.05.2026 | 35,96 | 36,00 | 35,02 | 35,16 | -2,01% | 1.687.298,00 |
| 30.04.2026 | 34,99 | 35,92 | 34,82 | 35,88 | 3,34% | 1.893.459,00 |
| 29.04.2026 | 35,11 | 35,61 | 34,43 | 34,72 | -1,95% | 810.263,00 |
| 28.04.2026 | 36,12 | 36,20 | 35,26 | 35,41 | -1,78% | 744.043,00 |
| 27.04.2026 | 36,27 | 36,65 | 35,89 | 36,05 | -0,30% | 912.608,00 |
| 24.04.2026 | 36,80 | 37,08 | 35,87 | 36,16 | -1,82% | 1.218.675,00 |
| 23.04.2026 | 36,49 | 37,15 | 36,26 | 36,83 | 1,38% | 1.437.286,00 |
| 22.04.2026 | 37,07 | 37,20 | 35,78 | 36,33 | -1,06% | 1.061.463,00 |
| 21.04.2026 | 37,48 | 37,95 | 36,65 | 36,72 | -1,69% | 921.287,00 |
| 20.04.2026 | 37,11 | 37,57 | 37,11 | 37,35 | 0,13% | 566.567,00 |
| 17.04.2026 | 36,82 | 37,96 | 36,58 | 37,30 | 2,28% | 749.824,00 |
| 16.04.2026 | 36,53 | 37,01 | 36,31 | 36,47 | 0,19% | 861.178,00 |
| 15.04.2026 | 37,50 | 37,60 | 36,20 | 36,40 | -3,17% | 1.114.525,00 |
| 14.04.2026 | 37,49 | 37,80 | 37,30 | 37,59 | 0,43% | 1.141.259,00 |
| 13.04.2026 | 36,60 | 37,51 | 36,49 | 37,43 | 1,13% | 1.222.205,00 |
| 10.04.2026 | 37,26 | 37,27 | 36,89 | 37,01 | -0,40% | 567.520,00 |
| 09.04.2026 | 36,81 | 37,37 | 36,35 | 37,16 | 0,76% | 681.271,00 |
| 08.04.2026 | 37,16 | 37,56 | 36,78 | 36,88 | 4,36% | 957.169,00 |
| 07.04.2026 | 35,21 | 35,69 | 35,04 | 35,34 | -0,31% | 810.892,00 |
| 06.04.2026 | 35,36 | 35,58 | 34,99 | 35,45 | 0,23% | 603.332,00 |
| 02.04.2026 | 35,11 | 36,19 | 34,73 | 35,37 | -1,64% | 793.287,00 |
| 01.04.2026 | 35,85 | 36,20 | 35,57 | 35,96 | 1,38% | 698.597,00 |
| 31.03.2026 | 34,60 | 35,67 | 34,44 | 35,47 | 3,68% | 875.843,00 |
| 30.03.2026 | 35,34 | 35,34 | 34,03 | 34,21 | -2,56% | 759.275,00 |
| 27.03.2026 | 35,94 | 35,94 | 34,97 | 35,11 | -2,31% | 882.359,00 |
| 26.03.2026 | 36,40 | 36,75 | 35,84 | 35,94 | -2,18% | 731.246,00 |
| 25.03.2026 | 37,03 | 37,52 | 36,23 | 36,74 | -0,51% | 872.872,00 |
| 24.03.2026 | 35,95 | 37,22 | 35,61 | 36,93 | 1,21% | 880.236,00 |
| 23.03.2026 | 34,98 | 37,19 | 34,98 | 36,49 | 3,66% | 1.812.058,00 |
| 20.03.2026 | 35,24 | 35,36 | 34,83 | 35,20 | -0,37% | 1.672.172,00 |
| 19.03.2026 | 35,27 | 35,66 | 34,93 | 35,33 | -0,62% | 1.313.327,00 |
| 18.03.2026 | 36,37 | 36,71 | 35,55 | 35,55 | -2,47% | 880.891,00 |
| 17.03.2026 | 36,39 | 36,83 | 35,92 | 36,45 | 0,41% | 716.939,00 |
| 16.03.2026 | 36,33 | 36,88 | 36,21 | 36,30 | 0,81% | 727.069,00 |
| 13.03.2026 | 36,54 | 36,67 | 35,59 | 36,01 | -0,55% | 752.670,00 |
| 12.03.2026 | 37,36 | 37,49 | 36,16 | 36,21 | -4,08% | 926.595,00 |
| 11.03.2026 | 37,80 | 38,02 | 37,10 | 37,75 | -0,81% | 870.579,00 |
| 10.03.2026 | 38,51 | 38,84 | 38,04 | 38,06 | -1,40% | 746.415,00 |
| 09.03.2026 | 37,19 | 38,64 | 36,91 | 38,60 | 0,65% | 1.032.679,00 |
| 06.03.2026 | 38,84 | 38,93 | 38,05 | 38,35 | -3,11% | 1.086.386,00 |
| 05.03.2026 | 39,91 | 40,22 | 39,23 | 39,58 | -2,34% | 887.562,00 |
| 04.03.2026 | 40,43 | 40,76 | 39,64 | 40,53 | 0,47% | 1.110.384,00 |
| 03.03.2026 | 40,37 | 40,70 | 39,21 | 40,34 | -1,87% | 969.393,00 |
| 02.03.2026 | 40,22 | 41,12 | 39,87 | 41,11 | 0,46% | 1.037.126,00 |
| 27.02.2026 | 40,37 | 40,99 | 39,87 | 40,92 | -0,24% | 1.534.545,00 |
| 26.02.2026 | 40,91 | 41,30 | 40,24 | 41,02 | 0,84% | 1.253.480,00 |
| 25.02.2026 | 41,00 | 41,42 | 40,14 | 40,68 | -0,64% | 686.337,00 |
| 24.02.2026 | 40,50 | 41,32 | 40,50 | 40,94 | 1,26% | 790.258,00 |
| 23.02.2026 | 41,23 | 41,39 | 40,26 | 40,43 | -1,29% | 805.294,00 |
| 20.02.2026 | 40,99 | 41,72 | 40,53 | 40,96 | -0,12% | 1.097.501,00 |
| 19.02.2026 | 40,56 | 41,29 | 40,39 | 41,01 | 0,15% | 1.146.751,00 |
| 18.02.2026 | 40,36 | 41,61 | 40,26 | 40,95 | 0,81% | 1.218.622,00 |
| 17.02.2026 | 41,72 | 41,95 | 40,61 | 40,62 | -2,80% | 1.771.249,00 |
| 13.02.2026 | 42,88 | 43,46 | 41,77 | 41,79 | -0,74% | 1.950.534,00 |
| 12.02.2026 | 44,73 | 48,20 | 41,70 | 42,10 | 3,41% | 4.533.347,00 |
| 11.02.2026 | 42,89 | 43,24 | 40,63 | 40,71 | -4,35% | 1.994.905,00 |
| 10.02.2026 | 42,61 | 42,96 | 42,15 | 42,56 | -0,05% | 1.222.975,00 |
| 09.02.2026 | 38,80 | 42,84 | 38,80 | 42,58 | 1,14% | 1.592.209,00 |
| 06.02.2026 | 39,93 | 42,26 | 39,93 | 42,10 | 4,57% | 1.263.892,00 |
| 05.02.2026 | 39,79 | 40,43 | 39,61 | 40,26 | 0,20% | 1.252.704,00 |
| 04.02.2026 | 38,97 | 40,76 | 38,97 | 40,18 | 3,64% | 1.786.756,00 |
| 03.02.2026 | 37,83 | 38,97 | 37,79 | 38,77 | 2,65% | 1.960.999,00 |
| 02.02.2026 | 37,48 | 38,03 | 37,23 | 37,77 | 0,72% | 1.274.840,00 |
| 30.01.2026 | 37,43 | 37,71 | 37,05 | 37,50 | 0,19% | 1.251.773,00 |
| 29.01.2026 | 36,91 | 37,54 | 36,40 | 37,43 | 1,44% | 1.830.355,00 |
| 28.01.2026 | 37,00 | 37,47 | 36,80 | 36,90 | -0,27% | 689.004,00 |
| 27.01.2026 | 37,21 | 37,38 | 36,85 | 37,00 | -0,86% | 732.731,00 |
| 26.01.2026 | 36,87 | 37,35 | 36,80 | 37,32 | -0,64% | 867.795,00 |
| 22.01.2026 | 37,43 | 38,13 | 37,32 | 37,56 | 1,02% | 1.192.319,00 |
| 21.01.2026 | 37,06 | 37,49 | 36,68 | 37,18 | 1,39% | 1.182.558,00 |
| 20.01.2026 | 36,90 | 37,39 | 36,40 | 36,67 | -3,19% | 1.208.844,00 |
| 16.01.2026 | 38,78 | 38,94 | 37,85 | 37,88 | -2,57% | 1.086.327,00 |
| 15.01.2026 | 38,60 | 39,02 | 38,55 | 38,88 | 1,41% | 709.454,00 |
| 14.01.2026 | 38,48 | 38,96 | 38,20 | 38,34 | -0,70% | 938.429,00 |
| 13.01.2026 | 38,87 | 39,16 | 38,46 | 38,61 | -0,36% | 659.258,00 |
| 12.01.2026 | 38,64 | 38,87 | 38,22 | 38,75 | -0,62% | 1.067.057,00 |
| 09.01.2026 | 38,91 | 39,18 | 38,49 | 38,99 | 0,49% | 614.488,00 |
| 08.01.2026 | 37,42 | 39,02 | 37,01 | 38,80 | 3,52% | 1.103.671,00 |
| 07.01.2026 | 38,44 | 38,44 | 37,23 | 37,48 | -2,55% | 900.429,00 |
| 06.01.2026 | 37,95 | 38,50 | 37,75 | 38,46 | 1,08% | 1.076.930,00 |
| 05.01.2026 | 38,12 | 38,68 | 37,99 | 38,05 | 0,66% | 1.162.824,00 |
| 02.01.2026 | 37,13 | 37,94 | 37,13 | 37,80 | 1,67% | 928.796,00 |
| 31.12.2025 | 37,88 | 38,02 | 36,87 | 37,18 | -1,77% | 975.973,00 |
| 30.12.2025 | 37,96 | 38,07 | 37,60 | 37,85 | -0,13% | 842.962,00 |
| 29.12.2025 | 38,17 | 38,27 | 37,58 | 37,90 | -0,58% | 649.526,00 |
| 26.12.2025 | 37,98 | 38,27 | 37,87 | 38,12 | 0,18% | 380.691,00 |
| 24.12.2025 | 38,09 | 38,17 | 37,90 | 38,05 | 0,32% | 343.548,00 |
| 23.12.2025 | 37,82 | 38,01 | 37,62 | 37,93 | 0,03% | 547.046,00 |
| 22.12.2025 | 37,89 | 38,05 | 37,56 | 37,92 | 0,16% | 839.513,00 |
| 19.12.2025 | 37,74 | 38,05 | 37,56 | 37,86 | 0,61% | 2.129.492,00 |
| 18.12.2025 | 37,73 | 37,92 | 37,36 | 37,63 | 0,19% | 1.532.718,00 |
| 17.12.2025 | 37,68 | 38,36 | 37,45 | 37,56 | -0,29% | 1.474.055,00 |
| 16.12.2025 | 37,25 | 37,78 | 37,24 | 37,67 | 1,02% | 1.381.126,00 |
| 15.12.2025 | 37,43 | 37,43 | 36,87 | 37,29 | 0,51% | 1.356.873,00 |
| 12.12.2025 | 37,20 | 37,32 | 36,83 | 37,10 | -0,16% | 1.543.319,00 |
| 11.12.2025 | 36,45 | 37,26 | 36,27 | 37,16 | 2,23% | 2.416.948,00 |