82,350€
3,74%
Echtzeit-Aktienkurs Veralto Corp
Bid:
Ask:
Aktienkurse zur Veralto Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 79,14 | 82,26 | 78,74 | 82,26 | 3,63% | 62,00 |
| 15.07.2026 | 80,18 | 80,46 | 79,14 | 79,38 | -1,34% | - |
| 14.07.2026 | 81,34 | 81,34 | 79,76 | 80,46 | -1,45% | - |
| 13.07.2026 | 80,42 | 81,80 | 80,02 | 81,64 | 0,49% | 1.620,00 |
| 10.07.2026 | 79,92 | 81,64 | 79,92 | 81,24 | 0,77% | - |
| 09.07.2026 | 80,08 | 80,62 | 79,30 | 80,62 | 0,37% | - |
| 08.07.2026 | 80,98 | 81,74 | 80,12 | 80,32 | -1,52% | - |
| 07.07.2026 | 80,30 | 81,74 | 80,30 | 81,56 | 0,59% | 5,00 |
| 06.07.2026 | 80,88 | 81,18 | 80,02 | 81,08 | 0,07% | 47,00 |
| 03.07.2026 | 80,80 | 81,02 | 80,68 | 81,02 | 0,40% | - |
| 02.07.2026 | 79,12 | 80,70 | 78,48 | 80,70 | 1,38% | 50,00 |
| 01.07.2026 | 77,26 | 80,46 | 77,16 | 79,60 | 2,39% | 260,00 |
| 30.06.2026 | 77,26 | 77,94 | 76,18 | 77,74 | 0,47% | - |
| 29.06.2026 | 78,92 | 79,00 | 76,84 | 77,38 | -1,60% | 10,00 |
| 26.06.2026 | 76,56 | 78,64 | 76,32 | 78,64 | 1,34% | - |
| 25.06.2026 | 76,10 | 78,56 | 74,00 | 77,60 | 2,11% | 4.800,00 |
| 24.06.2026 | 74,34 | 76,48 | 74,26 | 76,00 | 2,43% | 48,00 |
| 23.06.2026 | 71,70 | 74,20 | 71,48 | 74,20 | 2,66% | - |
| 22.06.2026 | 72,84 | 73,28 | 71,70 | 72,28 | -0,82% | 800,00 |
| 19.06.2026 | 72,90 | 73,06 | 72,86 | 72,88 | -0,38% | 146,00 |
| 18.06.2026 | 72,22 | 73,32 | 71,86 | 73,16 | 1,70% | - |
| 17.06.2026 | 72,20 | 73,20 | 71,54 | 71,94 | -0,85% | - |
| 16.06.2026 | 71,04 | 72,56 | 70,88 | 72,56 | 1,74% | - |
| 15.06.2026 | 72,38 | 72,52 | 70,92 | 71,32 | -1,08% | - |
| 12.06.2026 | 71,32 | 72,40 | 71,00 | 72,10 | 0,70% | - |
| 11.06.2026 | 71,64 | 72,38 | 71,60 | 71,60 | 0,34% | 3,00 |
| 10.06.2026 | 74,02 | 74,08 | 71,36 | 71,36 | -4,24% | - |
| 09.06.2026 | 73,52 | 74,68 | 73,04 | 74,52 | 1,20% | 53,00 |
| 08.06.2026 | 74,26 | 75,24 | 73,52 | 73,64 | -1,42% | 4,00 |
| 05.06.2026 | 72,30 | 75,14 | 72,12 | 74,70 | 2,33% | - |
| 04.06.2026 | 72,32 | 73,92 | 72,12 | 73,00 | 0,30% | - |
| 03.06.2026 | 70,62 | 72,78 | 70,62 | 72,78 | 2,88% | - |
| 02.06.2026 | 71,36 | 71,52 | 70,56 | 70,74 | -1,61% | 34,00 |
| 01.06.2026 | 69,40 | 72,66 | 69,40 | 71,90 | 1,90% | - |
| 29.05.2026 | 71,52 | 72,00 | 70,56 | 70,56 | -1,31% | - |
| 28.05.2026 | 72,38 | 72,66 | 69,30 | 71,50 | -1,43% | - |
| 27.05.2026 | 73,64 | 73,96 | 72,32 | 72,54 | -1,84% | 46,00 |
| 26.05.2026 | 74,62 | 74,68 | 73,78 | 73,90 | -1,23% | - |
| 25.05.2026 | 75,02 | 75,04 | 74,70 | 74,82 | -0,03% | - |
| 22.05.2026 | 73,96 | 75,00 | 73,88 | 74,84 | 1,52% | - |
| 21.05.2026 | 73,86 | 74,34 | 73,66 | 73,72 | -0,11% | 36,00 |
| 20.05.2026 | 74,26 | 74,74 | 73,16 | 73,80 | -0,91% | - |
| 19.05.2026 | 73,98 | 75,26 | 73,94 | 74,48 | 0,57% | 30,00 |
| 18.05.2026 | 72,26 | 74,44 | 72,12 | 74,06 | 1,81% | - |
| 15.05.2026 | 72,52 | 74,16 | 72,48 | 72,74 | -0,36% | - |
| 14.05.2026 | 73,08 | 73,78 | 72,74 | 73,00 | -0,38% | 8,00 |
| 13.05.2026 | 73,74 | 74,06 | 72,68 | 73,28 | -0,65% | - |
| 12.05.2026 | 73,22 | 74,24 | 73,08 | 73,76 | 0,30% | 42,00 |
| 11.05.2026 | 73,52 | 73,62 | 73,02 | 73,54 | -0,19% | 24,00 |
| 08.05.2026 | 75,50 | 75,54 | 73,68 | 73,68 | -2,49% | 100,00 |
| 07.05.2026 | 73,70 | 76,00 | 73,56 | 75,56 | 2,14% | 22,00 |
| 06.05.2026 | 74,98 | 75,56 | 73,84 | 73,98 | -1,86% | 148,00 |
| 05.05.2026 | 75,34 | 76,28 | 74,94 | 75,38 | 0,16% | - |
| 04.05.2026 | 74,48 | 75,48 | 74,28 | 75,26 | 0,43% | - |
| 30.04.2026 | 76,20 | 77,00 | 74,94 | 74,94 | -2,35% | - |
| 29.04.2026 | 76,00 | 77,80 | 74,86 | 76,74 | 4,49% | 30,00 |
| 28.04.2026 | 74,10 | 75,08 | 73,36 | 73,44 | -1,02% | 6,00 |
| 27.04.2026 | 75,22 | 75,74 | 73,50 | 74,20 | -1,93% | 12,00 |
| 24.04.2026 | 75,80 | 75,96 | 75,24 | 75,66 | -0,32% | - |
| 23.04.2026 | 75,44 | 75,90 | 74,72 | 75,90 | -0,32% | 8,00 |
| 22.04.2026 | 76,42 | 76,94 | 76,10 | 76,14 | -0,60% | - |
| 21.04.2026 | 76,50 | 77,70 | 76,24 | 76,60 | 0,13% | - |
| 20.04.2026 | 76,70 | 77,50 | 76,50 | 76,50 | -1,09% | 266,00 |
| 17.04.2026 | 76,58 | 78,32 | 76,24 | 77,34 | 0,81% | - |
| 16.04.2026 | 78,02 | 78,26 | 76,68 | 76,72 | -1,74% | 18,00 |
| 15.04.2026 | 78,02 | 78,48 | 77,22 | 78,08 | 0,00% | - |
| 14.04.2026 | 76,92 | 78,38 | 76,80 | 78,08 | 1,14% | 40,00 |
| 13.04.2026 | 75,72 | 77,20 | 75,40 | 77,20 | 1,42% | 22,00 |
| 10.04.2026 | 76,48 | 76,48 | 75,52 | 76,12 | -0,57% | - |
| 09.04.2026 | 77,10 | 77,20 | 76,12 | 76,56 | -1,11% | - |
| 08.04.2026 | 77,62 | 77,82 | 76,52 | 77,42 | 1,12% | 2,00 |
| 07.04.2026 | 76,58 | 77,18 | 76,30 | 76,56 | 0,34% | - |
| 02.04.2026 | 75,03 | 76,30 | 74,69 | 76,30 | 0,75% | - |
| 01.04.2026 | 76,38 | 76,56 | 75,40 | 75,73 | -0,86% | - |
| 31.03.2026 | 75,13 | 76,55 | 75,13 | 76,39 | 1,87% | - |
| 30.03.2026 | 73,77 | 75,74 | 73,75 | 74,99 | 1,94% | 16,00 |
| 27.03.2026 | 74,82 | 74,99 | 73,53 | 73,56 | -1,62% | - |
| 26.03.2026 | 74,70 | 76,32 | 74,38 | 74,77 | -0,20% | 20,00 |
| 25.03.2026 | 75,01 | 75,92 | 74,00 | 74,92 | -0,15% | 280,00 |
| 24.03.2026 | 75,82 | 76,68 | 75,03 | 75,03 | -1,24% | 20,00 |
| 23.03.2026 | 75,74 | 77,67 | 75,48 | 75,97 | -0,73% | 28,00 |
| 20.03.2026 | 77,09 | 77,34 | 76,13 | 76,53 | -0,84% | - |
| 19.03.2026 | 78,09 | 78,10 | 76,88 | 77,18 | -1,41% | - |
| 18.03.2026 | 78,83 | 78,98 | 78,28 | 78,28 | -0,29% | 6,00 |
| 17.03.2026 | 78,71 | 79,58 | 78,51 | 78,51 | -0,62% | - |
| 16.03.2026 | 79,10 | 79,68 | 78,57 | 79,00 | 0,22% | 80,00 |
| 13.03.2026 | 77,59 | 79,00 | 77,51 | 78,83 | 1,40% | - |
| 12.03.2026 | 78,50 | 79,54 | 77,71 | 77,74 | -1,17% | - |
| 11.03.2026 | 78,56 | 79,19 | 78,42 | 78,66 | -0,19% | - |
| 10.03.2026 | 80,66 | 80,84 | 78,70 | 78,81 | -2,25% | - |
| 09.03.2026 | 80,27 | 81,13 | 79,45 | 80,62 | -0,58% | 518,00 |
| 06.03.2026 | 81,79 | 81,81 | 80,36 | 81,09 | -1,41% | - |
| 05.03.2026 | 81,06 | 82,87 | 80,66 | 82,25 | 0,93% | - |
| 04.03.2026 | 81,59 | 82,21 | 81,42 | 81,49 | -0,92% | - |
| 03.03.2026 | 82,35 | 82,68 | 81,80 | 82,25 | -1,07% | 600,00 |
| 02.03.2026 | 81,77 | 83,50 | 81,58 | 83,14 | 1,14% | 6,00 |
| 27.02.2026 | 82,41 | 82,66 | 81,31 | 82,20 | -0,89% | 834,00 |
| 26.02.2026 | 79,42 | 82,96 | 79,42 | 82,94 | 4,17% | 170,00 |
| 25.02.2026 | 79,07 | 79,69 | 78,93 | 79,62 | 0,09% | - |
| 24.02.2026 | 78,44 | 79,55 | 77,87 | 79,55 | 1,52% | 338,00 |