87,970€
3,36%
Echtzeit-Aktienkurs Veralto Corp
Bid:
Ask:
Aktienkurse zur Veralto Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 86,70 | 86,75 | 86,70 | 86,75 | 1,93% | - |
| 05.06.2025 | 85,84 | 86,08 | 85,11 | 85,11 | -2,90% | - |
| 03.06.2025 | 86,65 | 87,65 | 86,57 | 87,65 | 0,97% | 14,00 |
| 02.06.2025 | 86,71 | 87,13 | 86,71 | 86,81 | -1,49% | 28,00 |
| 30.05.2025 | 88,41 | 88,56 | 87,84 | 88,12 | 0,32% | 66,00 |
| 29.05.2025 | 89,99 | 90,08 | 87,84 | 87,84 | -0,40% | - |
| 28.05.2025 | 88,83 | 88,83 | 87,86 | 88,19 | 0,85% | 51,00 |
| 27.05.2025 | 87,83 | 90,11 | 87,45 | 87,45 | -0,02% | 284,00 |
| 26.05.2025 | 88,18 | 88,32 | 87,47 | 87,47 | -0,67% | 100,00 |
| 23.05.2025 | 88,32 | 88,39 | 86,90 | 88,06 | 0,46% | 36,00 |
| 22.05.2025 | 88,09 | 88,17 | 87,66 | 87,66 | -0,66% | - |
| 21.05.2025 | 88,66 | 88,85 | 88,24 | 88,24 | -1,32% | - |
| 20.05.2025 | 89,68 | 89,68 | 89,42 | 89,42 | -0,54% | 16,00 |
| 19.05.2025 | 89,27 | 90,59 | 88,19 | 89,91 | 0,99% | 157,00 |
| 16.05.2025 | 89,05 | 89,28 | 89,03 | 89,03 | 0,44% | - |
| 15.05.2025 | 87,54 | 88,64 | 87,18 | 88,64 | 1,55% | 12,00 |
| 14.05.2025 | 88,97 | 89,00 | 87,29 | 87,29 | -1,26% | - |
| 13.05.2025 | 89,14 | 89,22 | 88,40 | 88,40 | -2,75% | - |
| 12.05.2025 | 84,78 | 90,90 | 84,78 | 90,90 | 6,55% | 28,00 |
| 09.05.2025 | 84,81 | 85,31 | 84,73 | 85,31 | 0,88% | - |
| 08.05.2025 | 83,45 | 86,79 | 83,36 | 84,57 | 1,56% | 27,00 |
| 07.05.2025 | 82,17 | 83,53 | 82,17 | 83,27 | -0,90% | 40,00 |
| 06.05.2025 | 82,81 | 84,03 | 82,70 | 84,03 | -0,02% | 91,00 |
| 05.05.2025 | 82,63 | 84,05 | 82,63 | 84,05 | 1,85% | 51,00 |
| 02.05.2025 | 81,65 | 82,52 | 81,47 | 82,52 | 2,80% | 20,00 |
| 30.04.2025 | 80,11 | 80,27 | 80,11 | 80,27 | 0,83% | - |
| 29.04.2025 | 79,22 | 79,61 | 79,12 | 79,61 | -0,49% | - |
| 28.04.2025 | 80,01 | 80,68 | 80,00 | 80,00 | -0,12% | 320,00 |
| 25.04.2025 | 79,26 | 80,10 | 79,12 | 80,10 | 1,46% | - |
| 24.04.2025 | 78,18 | 78,95 | 77,99 | 78,95 | -1,08% | - |
| 23.04.2025 | 76,77 | 79,81 | 76,73 | 79,81 | 5,23% | 79,00 |
| 22.04.2025 | 74,03 | 75,84 | 74,03 | 75,84 | -3,23% | 15,00 |
| 17.04.2025 | 77,06 | 78,37 | 76,94 | 78,37 | -0,23% | - |
| 16.04.2025 | 77,68 | 78,55 | 77,54 | 78,55 | -1,00% | 33,00 |
| 15.04.2025 | 78,44 | 79,34 | 78,26 | 79,34 | -0,13% | - |
| 14.04.2025 | 76,93 | 79,44 | 76,93 | 79,44 | 3,72% | 34,00 |
| 11.04.2025 | 77,04 | 77,04 | 76,49 | 76,59 | -4,12% | - |
| 10.04.2025 | 81,32 | 81,34 | 79,88 | 79,88 | 5,59% | - |
| 09.04.2025 | 74,00 | 76,79 | 74,00 | 75,65 | -5,33% | 38,00 |
| 08.04.2025 | 77,76 | 80,42 | 77,76 | 79,91 | 5,14% | 256,00 |
| 07.04.2025 | 77,50 | 77,50 | 76,00 | 76,00 | -9,59% | 178,00 |
| 04.04.2025 | 83,12 | 84,06 | 80,33 | 84,06 | -1,60% | 174,00 |
| 03.04.2025 | 87,00 | 87,00 | 85,14 | 85,43 | -3,61% | 176,00 |
| 02.04.2025 | 88,65 | 88,72 | 88,63 | 88,63 | -0,68% | - |
| 01.04.2025 | 88,36 | 89,24 | 88,35 | 89,24 | 0,79% | - |
| 31.03.2025 | 86,84 | 88,54 | 86,84 | 88,54 | -0,23% | 5,00 |
| 28.03.2025 | 88,93 | 89,69 | 88,74 | 88,74 | -1,44% | 1,00 |
| 27.03.2025 | 88,97 | 90,53 | 88,97 | 90,04 | -0,90% | 72,00 |
| 26.03.2025 | 88,81 | 90,86 | 88,81 | 90,86 | 0,96% | 33,00 |
| 25.03.2025 | 89,26 | 90,13 | 89,26 | 90,00 | -0,85% | 4,00 |
| 24.03.2025 | 88,41 | 90,77 | 88,41 | 90,77 | 0,86% | - |
| 21.03.2025 | 88,74 | 90,00 | 88,74 | 90,00 | -0,67% | 73,00 |
| 20.03.2025 | 89,42 | 90,61 | 89,42 | 90,61 | 0,38% | 109,00 |
| 19.03.2025 | 88,50 | 90,27 | 88,50 | 90,27 | 1,46% | - |
| 18.03.2025 | 88,23 | 89,16 | 88,23 | 88,97 | -1,00% | 23,00 |
| 17.03.2025 | 88,50 | 89,87 | 88,22 | 89,87 | 0,44% | 570,00 |
| 14.03.2025 | 86,55 | 89,48 | 86,55 | 89,48 | 2,67% | 25,00 |
| 13.03.2025 | 86,07 | 87,15 | 86,07 | 87,15 | -0,43% | 36,00 |
| 12.03.2025 | 87,19 | 88,40 | 87,19 | 87,53 | -2,06% | 36,00 |
| 11.03.2025 | 90,25 | 91,28 | 89,37 | 89,37 | -5,06% | 18,00 |
| 10.03.2025 | 92,00 | 94,13 | 90,89 | 94,13 | 4,85% | 52,00 |
| 07.03.2025 | 88,67 | 89,78 | 88,47 | 89,78 | 0,82% | 203,00 |
| 06.03.2025 | 89,46 | 89,50 | 89,05 | 89,05 | -2,76% | 4,00 |
| 05.03.2025 | 90,80 | 91,63 | 90,61 | 91,58 | -2,25% | 27,00 |
| 04.03.2025 | 93,69 | 93,69 | 93,69 | 93,69 | -1,66% | 36,00 |
| 03.03.2025 | 93,96 | 95,27 | 93,95 | 95,27 | 0,78% | 270,00 |
| 28.02.2025 | 93,47 | 94,64 | 93,43 | 94,53 | 0,01% | 116,00 |
| 27.02.2025 | 93,32 | 94,52 | 93,32 | 94,52 | -0,67% | 67,00 |
| 26.02.2025 | 93,99 | 95,16 | 93,92 | 95,16 | -0,92% | - |
| 25.02.2025 | 93,69 | 96,04 | 93,60 | 96,04 | 2,66% | 266,00 |
| 24.02.2025 | 91,53 | 93,55 | 91,53 | 93,55 | 1,54% | 147,00 |
| 21.02.2025 | 91,27 | 93,93 | 91,26 | 92,13 | 0,13% | 14,00 |
| 20.02.2025 | 91,77 | 92,49 | 91,69 | 92,01 | -0,81% | 4,00 |
| 19.02.2025 | 91,77 | 92,97 | 91,77 | 92,76 | 0,28% | 133,00 |
| 18.02.2025 | 91,75 | 93,00 | 91,75 | 92,50 | 0,88% | 110,00 |
| 17.02.2025 | 93,00 | 93,15 | 91,61 | 91,69 | -2,52% | 66,00 |
| 14.02.2025 | 93,41 | 94,06 | 93,31 | 94,06 | 0,21% | - |
| 13.02.2025 | 94,07 | 95,67 | 93,86 | 93,86 | -2,17% | 1.054,00 |
| 12.02.2025 | 94,27 | 95,94 | 94,26 | 95,94 | 0,87% | 87,00 |
| 11.02.2025 | 94,89 | 95,34 | 94,77 | 95,11 | -0,59% | 19,00 |
| 10.02.2025 | 93,90 | 96,29 | 93,81 | 95,67 | 2,17% | 125,00 |
| 07.02.2025 | 92,85 | 93,64 | 92,77 | 93,64 | 2,41% | 9,00 |
| 06.02.2025 | 90,46 | 91,55 | 90,46 | 91,44 | -2,20% | 88,00 |
| 05.02.2025 | 95,13 | 96,46 | 93,50 | 93,50 | -3,24% | 69,00 |
| 04.02.2025 | 96,16 | 96,63 | 95,94 | 96,63 | -2,01% | - |
| 03.02.2025 | 98,94 | 98,94 | 98,61 | 98,61 | -0,41% | 6,00 |
| 31.01.2025 | 97,81 | 99,32 | 97,81 | 99,02 | 1,51% | 101,00 |
| 30.01.2025 | 96,70 | 97,55 | 96,70 | 97,55 | -0,75% | - |
| 29.01.2025 | 97,33 | 98,50 | 97,25 | 98,29 | 0,10% | 176,00 |
| 28.01.2025 | 97,73 | 100,00 | 97,73 | 98,19 | 1,29% | 97,00 |
| 27.01.2025 | 95,24 | 97,00 | 95,09 | 96,94 | -0,33% | 87,00 |
| 24.01.2025 | 96,75 | 97,27 | 96,46 | 97,26 | -0,48% | 17,00 |
| 23.01.2025 | 96,78 | 97,73 | 96,78 | 97,73 | -0,30% | - |
| 22.01.2025 | 97,09 | 98,16 | 96,92 | 98,02 | -0,45% | 136,00 |
| 21.01.2025 | 99,00 | 99,00 | 97,29 | 98,46 | -0,07% | 26,00 |
| 20.01.2025 | 97,80 | 98,53 | 97,80 | 98,53 | -2,19% | - |
| 17.01.2025 | 99,67 | 100,74 | 99,67 | 100,74 | 2,12% | 66,00 |
| 16.01.2025 | 97,61 | 98,65 | 97,61 | 98,65 | -1,35% | - |
| 15.01.2025 | 97,45 | 100,00 | 97,45 | 100,00 | 2,25% | 80,00 |
| 14.01.2025 | 96,65 | 97,80 | 96,58 | 97,80 | 0,15% | 33,00 |