87,245€
0,36%
Echtzeit-Aktienkurs Veralto Corp.
Bid:
Ask:
Aktienkurse zur Veralto Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 85,50 | 87,64 | 85,05 | 86,93 | 1,43% | - |
| 30.06.2025 | 86,49 | 86,85 | 85,37 | 85,71 | -0,71% | - |
| 27.06.2025 | 86,64 | 86,85 | 85,91 | 86,32 | -0,13% | 12,00 |
| 26.06.2025 | 85,87 | 86,80 | 83,89 | 86,44 | 0,58% | - |
| 25.06.2025 | 86,06 | 86,70 | 85,54 | 85,94 | -0,49% | - |
| 24.06.2025 | 85,47 | 86,43 | 84,92 | 86,37 | 1,49% | 26,00 |
| 23.06.2025 | 83,79 | 85,10 | 83,61 | 85,10 | 1,30% | - |
| 20.06.2025 | 84,05 | 85,03 | 83,77 | 84,01 | 0,47% | - |
| 19.06.2025 | 84,45 | 84,50 | 83,62 | 83,62 | -1,12% | - |
| 18.06.2025 | 84,81 | 85,13 | 84,28 | 84,57 | -0,32% | - |
| 17.06.2025 | 84,26 | 85,17 | 83,92 | 84,84 | 0,25% | - |
| 16.06.2025 | 84,40 | 84,70 | 83,77 | 84,62 | 0,46% | 18,00 |
| 13.06.2025 | 84,38 | 85,65 | 84,08 | 84,23 | -1,23% | 10,00 |
| 12.06.2025 | 84,95 | 85,28 | 83,41 | 85,28 | -0,32% | 6,00 |
| 11.06.2025 | 87,25 | 87,81 | 85,40 | 85,55 | -2,23% | 43,00 |
| 10.06.2025 | 87,29 | 87,89 | 86,59 | 87,51 | 0,29% | - |
| 09.06.2025 | 87,68 | 88,16 | 87,09 | 87,26 | -0,81% | 33,00 |
| 06.06.2025 | 87,46 | 88,40 | 87,42 | 87,97 | 1,11% | - |
| 05.06.2025 | 86,26 | 87,44 | 85,96 | 87,00 | 0,35% | - |
| 04.06.2025 | 88,33 | 88,38 | 86,68 | 86,70 | -1,78% | - |
| 03.06.2025 | 87,51 | 88,46 | 87,23 | 88,27 | 0,77% | - |
| 02.06.2025 | 88,31 | 88,46 | 87,00 | 87,59 | -1,49% | 26,00 |
| 30.05.2025 | 89,34 | 89,65 | 88,43 | 88,92 | -0,16% | - |
| 29.05.2025 | 91,09 | 91,09 | 88,04 | 89,06 | -0,20% | 12,00 |
| 28.05.2025 | 89,59 | 89,84 | 88,35 | 89,24 | -0,37% | 16,00 |
| 27.05.2025 | 88,42 | 89,70 | 88,26 | 89,57 | 1,56% | - |
| 26.05.2025 | 88,86 | 89,38 | 87,90 | 88,20 | -0,23% | 32,00 |
| 23.05.2025 | 89,10 | 89,30 | 87,67 | 88,40 | -1,22% | - |
| 22.05.2025 | 88,83 | 89,81 | 88,29 | 89,49 | 0,82% | - |
| 21.05.2025 | 89,62 | 89,73 | 88,13 | 88,77 | -1,84% | 100,00 |
| 20.05.2025 | 90,47 | 91,12 | 90,00 | 90,43 | -0,54% | 31,00 |
| 19.05.2025 | 90,08 | 91,33 | 88,94 | 90,92 | -0,06% | 30,00 |
| 16.05.2025 | 89,92 | 91,27 | 89,75 | 90,97 | 0,80% | 32,00 |
| 15.05.2025 | 88,51 | 90,33 | 87,68 | 90,25 | 1,34% | - |
| 14.05.2025 | 89,67 | 89,90 | 88,36 | 89,06 | -0,59% | - |
| 13.05.2025 | 89,98 | 90,64 | 89,02 | 89,58 | -0,98% | 20,00 |
| 12.05.2025 | 87,48 | 90,55 | 87,38 | 90,47 | 4,92% | 137,00 |
| 09.05.2025 | 86,74 | 87,10 | 85,71 | 86,23 | -0,50% | - |
| 08.05.2025 | 85,65 | 87,66 | 84,86 | 86,66 | 1,96% | - |
| 07.05.2025 | 84,31 | 86,03 | 83,79 | 84,99 | 1,39% | 8,00 |
| 06.05.2025 | 84,19 | 85,06 | 83,29 | 83,83 | -0,87% | 9,00 |
| 05.05.2025 | 83,78 | 84,98 | 83,15 | 84,56 | 0,09% | - |
| 02.05.2025 | 83,20 | 84,71 | 82,66 | 84,48 | -0,21% | - |
| 30.04.2025 | 82,07 | 84,74 | 78,40 | 84,66 | 3,54% | - |
| 29.04.2025 | 80,90 | 81,92 | 80,20 | 81,77 | 1,44% | - |
| 28.04.2025 | 80,74 | 81,75 | 79,69 | 80,61 | -0,84% | - |
| 25.04.2025 | 81,34 | 81,47 | 79,67 | 81,29 | 0,87% | - |
| 24.04.2025 | 79,64 | 80,82 | 78,65 | 80,59 | 0,86% | - |
| 23.04.2025 | 79,61 | 81,02 | 78,53 | 79,90 | 2,37% | - |
| 22.04.2025 | 75,46 | 78,35 | 75,44 | 78,05 | -0,90% | 107,00 |
| 17.04.2025 | 79,26 | 79,58 | 76,99 | 78,75 | 0,40% | - |
| 16.04.2025 | 78,54 | 80,15 | 78,04 | 78,44 | -1,72% | - |
| 15.04.2025 | 79,77 | 80,59 | 79,48 | 79,81 | -0,10% | 20,00 |
| 14.04.2025 | 79,10 | 80,60 | 78,72 | 79,89 | 1,08% | - |
| 11.04.2025 | 79,30 | 80,04 | 76,33 | 79,04 | -0,12% | 38,00 |
| 10.04.2025 | 83,01 | 83,29 | 77,30 | 79,13 | -5,05% | - |
| 09.04.2025 | 74,80 | 83,81 | 74,71 | 83,34 | 6,96% | 3,00 |
| 08.04.2025 | 80,70 | 82,13 | 76,93 | 77,91 | -2,31% | - |
| 07.04.2025 | 78,04 | 82,00 | 76,39 | 79,75 | -1,71% | 14,00 |
| 04.04.2025 | 84,48 | 84,91 | 81,03 | 81,14 | -4,68% | 455,00 |
| 03.04.2025 | 88,11 | 88,52 | 85,07 | 85,13 | -6,37% | - |
| 02.04.2025 | 90,32 | 91,05 | 89,16 | 90,92 | 0,51% | - |
| 01.04.2025 | 89,82 | 90,79 | 89,33 | 90,46 | 0,38% | 168,00 |
| 31.03.2025 | 88,50 | 90,66 | 86,71 | 90,12 | 1,73% | 65,00 |
| 28.03.2025 | 90,64 | 90,95 | 88,58 | 88,58 | -2,30% | 33,00 |
| 27.03.2025 | 90,92 | 91,41 | 89,99 | 90,67 | -0,23% | - |
| 26.03.2025 | 90,49 | 91,81 | 89,94 | 90,87 | 0,39% | - |
| 25.03.2025 | 90,90 | 91,30 | 89,76 | 90,52 | -0,47% | - |
| 24.03.2025 | 90,28 | 92,09 | 89,75 | 90,95 | 0,66% | - |
| 21.03.2025 | 90,58 | 90,58 | 88,85 | 90,35 | -0,07% | - |
| 20.03.2025 | 91,34 | 91,75 | 90,32 | 90,41 | -0,75% | - |
| 19.03.2025 | 89,76 | 91,48 | 89,39 | 91,10 | 1,75% | 5,00 |
| 18.03.2025 | 90,03 | 90,18 | 89,05 | 89,53 | -0,66% | - |
| 17.03.2025 | 89,61 | 90,78 | 88,69 | 90,13 | 0,14% | 3,00 |
| 14.03.2025 | 88,61 | 90,40 | 87,56 | 90,00 | 2,01% | 9,00 |
| 13.03.2025 | 87,66 | 88,32 | 86,93 | 88,22 | 0,71% | 440,00 |
| 12.03.2025 | 89,10 | 89,68 | 87,37 | 87,60 | -1,42% | 146,00 |
| 11.03.2025 | 92,55 | 92,62 | 88,79 | 88,87 | -4,09% | 304,00 |
| 10.03.2025 | 92,06 | 94,50 | 91,06 | 92,65 | 0,39% | 40,00 |
| 07.03.2025 | 90,57 | 92,41 | 89,60 | 92,29 | 1,73% | 23,00 |
| 06.03.2025 | 91,31 | 91,32 | 89,65 | 90,72 | -0,75% | 4,00 |
| 05.03.2025 | 93,52 | 93,54 | 90,74 | 91,41 | -1,92% | 18,00 |
| 04.03.2025 | 95,40 | 95,52 | 93,08 | 93,20 | -2,11% | 156,00 |
| 03.03.2025 | 95,97 | 96,74 | 94,89 | 95,20 | -1,00% | 12,00 |
| 28.02.2025 | 94,76 | 96,51 | 94,62 | 96,16 | 0,88% | 8,00 |
| 27.02.2025 | 95,38 | 96,74 | 94,81 | 95,32 | 0,23% | - |
| 26.02.2025 | 96,10 | 96,56 | 94,76 | 95,10 | -0,62% | - |
| 25.02.2025 | 95,58 | 97,36 | 94,70 | 95,69 | 0,10% | 76,00 |
| 24.02.2025 | 93,03 | 95,76 | 93,03 | 95,60 | 1,86% | 47,00 |
| 21.02.2025 | 92,76 | 93,98 | 92,48 | 93,85 | 0,84% | 116,00 |
| 20.02.2025 | 93,52 | 93,70 | 92,31 | 93,06 | -0,68% | 100,00 |
| 19.02.2025 | 93,06 | 93,96 | 93,00 | 93,70 | 0,01% | - |
| 18.02.2025 | 93,72 | 93,95 | 92,95 | 93,69 | 0,16% | - |
| 17.02.2025 | 92,98 | 93,89 | 92,44 | 93,54 | 0,14% | 308,00 |
| 14.02.2025 | 95,51 | 95,51 | 93,39 | 93,41 | -2,04% | - |
| 13.02.2025 | 96,10 | 96,64 | 94,58 | 95,36 | -0,96% | 63,00 |
| 12.02.2025 | 96,34 | 96,86 | 95,10 | 96,29 | -0,04% | - |
| 11.02.2025 | 96,60 | 96,81 | 95,08 | 96,33 | -0,52% | 9,00 |
| 10.02.2025 | 95,36 | 97,18 | 95,34 | 96,83 | 1,19% | 6,00 |
| 07.02.2025 | 94,72 | 96,09 | 93,58 | 95,69 | 0,98% | 134,00 |