82,260€
3,63%
Echtzeit-Aktienkurs Veralto Corp
Bid:
Ask:
Aktienkurse zur Veralto Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 79,36 | 82,43 | 78,98 | 82,26 | 3,60% | 565,00 |
| 15.07.2026 | 80,54 | 80,71 | 79,14 | 79,40 | -1,32% | - |
| 14.07.2026 | 81,62 | 81,67 | 79,75 | 80,46 | -1,42% | - |
| 13.07.2026 | 80,84 | 82,19 | 80,31 | 81,62 | 0,43% | 26.740,00 |
| 10.07.2026 | 80,39 | 81,81 | 80,15 | 81,27 | 0,82% | - |
| 09.07.2026 | 80,48 | 80,74 | 79,55 | 80,61 | 0,36% | - |
| 08.07.2026 | 81,45 | 82,28 | 80,08 | 80,32 | -1,48% | - |
| 07.07.2026 | 80,68 | 82,28 | 80,63 | 81,53 | 0,83% | 105,00 |
| 06.07.2026 | 81,25 | 81,47 | 79,99 | 80,86 | -0,37% | 387,00 |
| 03.07.2026 | 81,13 | 81,30 | 80,96 | 81,16 | 0,26% | - |
| 02.07.2026 | 79,39 | 80,97 | 78,69 | 80,95 | 1,88% | 675,00 |
| 01.07.2026 | 77,54 | 80,65 | 77,40 | 79,46 | 2,38% | 1.380,00 |
| 30.06.2026 | 77,60 | 78,19 | 76,47 | 77,61 | 0,41% | - |
| 29.06.2026 | 79,21 | 79,56 | 76,84 | 77,29 | -1,92% | - |
| 26.06.2026 | 76,80 | 79,12 | 76,56 | 78,80 | 1,86% | - |
| 25.06.2026 | 76,39 | 78,64 | 74,54 | 77,36 | 1,78% | 74.400,00 |
| 24.06.2026 | 74,57 | 76,66 | 74,54 | 76,01 | 2,25% | 67,00 |
| 23.06.2026 | 71,96 | 74,49 | 71,59 | 74,34 | 2,34% | - |
| 22.06.2026 | 73,17 | 73,55 | 71,29 | 72,64 | -0,63% | 10.800,00 |
| 19.06.2026 | 73,20 | 73,33 | 73,03 | 73,10 | -0,08% | 584,00 |
| 18.06.2026 | 72,40 | 73,66 | 72,00 | 73,16 | 1,60% | - |
| 17.06.2026 | 72,48 | 73,42 | 71,78 | 72,01 | -0,50% | - |
| 16.06.2026 | 71,35 | 72,65 | 71,14 | 72,37 | 1,34% | - |
| 15.06.2026 | 72,68 | 72,79 | 70,94 | 71,41 | -0,90% | - |
| 12.06.2026 | 71,48 | 72,63 | 71,11 | 72,06 | 0,97% | - |
| 11.06.2026 | 71,86 | 72,63 | 71,35 | 71,37 | -0,28% | 66,00 |
| 10.06.2026 | 74,39 | 74,47 | 71,30 | 71,57 | -4,14% | - |
| 09.06.2026 | 73,78 | 74,92 | 72,51 | 74,66 | 1,37% | 1.855,00 |
| 08.06.2026 | 75,10 | 75,29 | 73,43 | 73,65 | -1,41% | 32,00 |
| 05.06.2026 | 72,58 | 75,37 | 72,40 | 74,70 | 2,33% | - |
| 04.06.2026 | 72,66 | 74,77 | 72,28 | 73,00 | 0,00% | - |
| 03.06.2026 | 70,89 | 73,04 | 70,87 | 73,00 | 3,01% | - |
| 02.06.2026 | 71,65 | 71,75 | 70,57 | 70,87 | -1,42% | 364,00 |
| 01.06.2026 | 70,67 | 72,82 | 70,43 | 71,89 | 1,97% | - |
| 29.05.2026 | 71,76 | 72,57 | 70,45 | 70,50 | -1,67% | - |
| 28.05.2026 | 72,73 | 72,96 | 68,74 | 71,70 | -1,29% | - |
| 27.05.2026 | 73,94 | 74,60 | 72,38 | 72,64 | -1,85% | 1.150,00 |
| 26.05.2026 | 74,88 | 74,96 | 73,75 | 74,01 | -1,37% | - |
| 25.05.2026 | 75,28 | 75,29 | 74,92 | 75,04 | 0,32% | - |
| 22.05.2026 | 74,19 | 75,14 | 73,95 | 74,80 | 1,11% | - |
| 21.05.2026 | 74,12 | 74,53 | 73,51 | 73,98 | -0,19% | 324,00 |
| 20.05.2026 | 74,30 | 74,96 | 73,09 | 74,12 | -0,54% | - |
| 19.05.2026 | 74,27 | 75,55 | 73,87 | 74,52 | 0,12% | 414,00 |
| 18.05.2026 | 72,65 | 74,63 | 72,38 | 74,43 | 1,97% | - |
| 15.05.2026 | 72,76 | 74,33 | 72,60 | 72,99 | -0,01% | - |
| 14.05.2026 | 73,44 | 74,05 | 72,82 | 73,00 | -0,46% | 148,00 |
| 13.05.2026 | 74,02 | 74,31 | 72,70 | 73,34 | -0,73% | - |
| 12.05.2026 | 73,44 | 74,45 | 73,27 | 73,88 | 0,49% | 702,00 |
| 11.05.2026 | 73,76 | 73,90 | 72,99 | 73,52 | -0,28% | 30,00 |
| 08.05.2026 | 75,76 | 75,85 | 73,51 | 73,73 | -2,53% | 1.000,00 |
| 07.05.2026 | 74,01 | 76,13 | 73,64 | 75,64 | 2,24% | 330,00 |
| 06.05.2026 | 75,37 | 75,92 | 73,71 | 73,98 | -1,83% | 3.034,00 |
| 05.05.2026 | 75,70 | 76,41 | 74,96 | 75,36 | -0,13% | - |
| 04.05.2026 | 74,77 | 75,65 | 74,14 | 75,46 | 0,35% | - |
| 30.04.2026 | 76,46 | 77,50 | 74,87 | 75,20 | -2,01% | - |
| 29.04.2026 | 77,00 | 79,19 | 74,87 | 76,74 | 4,94% | 315,00 |
| 28.04.2026 | 74,37 | 75,36 | 73,04 | 73,13 | -1,64% | 75,00 |
| 27.04.2026 | 75,53 | 76,04 | 73,41 | 74,35 | -1,67% | 270,00 |
| 24.04.2026 | 76,15 | 76,19 | 75,20 | 75,61 | -0,49% | - |
| 23.04.2026 | 75,71 | 76,35 | 74,67 | 75,98 | -0,34% | 92,00 |
| 22.04.2026 | 76,71 | 77,09 | 76,09 | 76,24 | -0,33% | - |
| 21.04.2026 | 76,78 | 77,86 | 76,48 | 76,49 | -0,17% | - |
| 20.04.2026 | 76,98 | 77,81 | 76,51 | 76,62 | -0,93% | 5.719,00 |
| 17.04.2026 | 76,90 | 78,48 | 76,20 | 77,34 | 0,65% | - |
| 16.04.2026 | 78,32 | 78,50 | 76,61 | 76,84 | -1,79% | 378,00 |
| 15.04.2026 | 78,32 | 78,73 | 77,77 | 78,24 | 0,20% | - |
| 14.04.2026 | 77,20 | 78,55 | 76,68 | 78,08 | 1,04% | 920,00 |
| 13.04.2026 | 76,05 | 77,42 | 75,57 | 77,28 | 1,52% | 528,00 |
| 10.04.2026 | 76,67 | 76,73 | 75,52 | 76,12 | -0,57% | - |
| 09.04.2026 | 77,46 | 77,50 | 76,07 | 76,56 | -1,26% | - |
| 08.04.2026 | 77,98 | 78,06 | 76,54 | 77,54 | 1,21% | 38,00 |
| 07.04.2026 | 76,86 | 77,25 | 76,30 | 76,61 | 0,35% | - |
| 02.04.2026 | 74,99 | 76,87 | 74,96 | 76,34 | 0,43% | - |
| 01.04.2026 | 76,64 | 76,92 | 74,80 | 76,01 | -0,65% | - |
| 31.03.2026 | 75,48 | 76,99 | 75,20 | 76,51 | 1,93% | - |
| 30.03.2026 | 74,06 | 75,84 | 74,06 | 75,06 | 1,67% | 416,00 |
| 27.03.2026 | 75,17 | 75,94 | 73,76 | 73,82 | -1,63% | - |
| 26.03.2026 | 75,02 | 76,46 | 74,73 | 75,04 | -0,34% | 170,00 |
| 25.03.2026 | 75,25 | 76,33 | 74,03 | 75,30 | 0,20% | 1.329,00 |
| 24.03.2026 | 76,31 | 76,48 | 74,98 | 75,15 | -1,44% | 450,00 |
| 23.03.2026 | 75,94 | 78,48 | 75,74 | 76,24 | -0,48% | 176,00 |
| 20.03.2026 | 77,38 | 77,60 | 76,16 | 76,61 | -0,74% | - |
| 19.03.2026 | 78,52 | 78,77 | 76,89 | 77,18 | -1,61% | - |
| 18.03.2026 | 79,14 | 79,33 | 78,40 | 78,44 | -0,44% | 81,00 |
| 17.03.2026 | 79,13 | 79,91 | 78,70 | 78,79 | -0,62% | - |
| 16.03.2026 | 79,55 | 79,92 | 78,99 | 79,28 | 0,37% | 960,00 |
| 13.03.2026 | 78,03 | 79,14 | 77,85 | 78,99 | 1,24% | - |
| 12.03.2026 | 78,58 | 79,66 | 77,93 | 78,03 | -1,15% | - |
| 11.03.2026 | 78,79 | 79,33 | 78,25 | 78,93 | -0,21% | - |
| 10.03.2026 | 81,03 | 81,25 | 78,65 | 79,10 | -1,89% | - |
| 09.03.2026 | 80,75 | 81,34 | 79,37 | 80,62 | -0,83% | 1.240,00 |
| 06.03.2026 | 82,13 | 82,13 | 80,19 | 81,30 | -0,91% | - |
| 05.03.2026 | 81,52 | 83,07 | 81,14 | 82,04 | 0,79% | - |
| 04.03.2026 | 81,93 | 82,50 | 81,30 | 81,40 | -1,03% | - |
| 03.03.2026 | 82,49 | 83,11 | 81,85 | 82,25 | -1,09% | 8.000,00 |
| 02.03.2026 | 81,95 | 83,63 | 81,84 | 83,16 | 0,84% | 105,00 |
| 27.02.2026 | 82,80 | 82,95 | 81,35 | 82,46 | -0,58% | 2.246,00 |
| 26.02.2026 | 79,72 | 83,11 | 79,72 | 82,94 | 3,77% | 2.305,00 |
| 25.02.2026 | 79,36 | 79,93 | 78,88 | 79,93 | 0,50% | - |
| 24.02.2026 | 78,81 | 79,71 | 78,11 | 79,53 | 1,25% | 2.609,00 |