103,387$
0,11%
Echtzeit-Aktienkurs Veralto Corp.
Bid:
Ask:
Aktienkurse zur Veralto Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 103,42 | 103,65 | 102,75 | 103,28 | 0,01% | 1.019.437,00 |
| 24.07.2025 | 102,46 | 103,39 | 101,10 | 103,27 | 1,43% | 1.450.752,00 |
| 23.07.2025 | 102,79 | 103,00 | 101,19 | 101,81 | -0,71% | 1.432.523,00 |
| 22.07.2025 | 102,47 | 103,23 | 101,50 | 102,54 | 0,42% | 895.663,00 |
| 21.07.2025 | 103,48 | 103,86 | 102,06 | 102,11 | -1,19% | 1.707.977,00 |
| 18.07.2025 | 102,85 | 103,57 | 102,32 | 103,34 | 0,35% | 1.863.942,00 |
| 17.07.2025 | 100,47 | 103,10 | 100,20 | 102,98 | 2,46% | 1.155.432,00 |
| 16.07.2025 | 100,99 | 101,00 | 99,57 | 100,51 | -0,44% | 1.256.495,00 |
| 15.07.2025 | 102,23 | 102,53 | 100,92 | 100,95 | -1,22% | 895.552,00 |
| 14.07.2025 | 101,60 | 102,45 | 101,32 | 102,20 | 0,26% | 849.180,00 |
| 11.07.2025 | 102,75 | 102,75 | 101,52 | 101,93 | -1,16% | 734.595,00 |
| 10.07.2025 | 102,10 | 104,08 | 102,04 | 103,13 | 0,74% | 1.147.783,00 |
| 09.07.2025 | 101,77 | 102,55 | 101,56 | 102,37 | 0,04% | 833.139,00 |
| 08.07.2025 | 102,32 | 104,03 | 101,97 | 102,33 | -0,38% | 933.216,00 |
| 07.07.2025 | 103,52 | 104,05 | 102,13 | 102,72 | -0,99% | 714.768,00 |
| 03.07.2025 | 103,73 | 103,93 | 102,26 | 103,75 | 0,89% | 478.650,00 |
| 02.07.2025 | 102,50 | 103,43 | 101,91 | 102,83 | 0,22% | 910.283,00 |
| 01.07.2025 | 100,40 | 103,18 | 100,40 | 102,60 | 1,63% | 1.055.934,00 |
| 30.06.2025 | 100,94 | 101,77 | 100,40 | 100,95 | -0,12% | 1.542.969,00 |
| 27.06.2025 | 101,49 | 101,91 | 100,83 | 101,07 | -0,05% | 2.287.548,00 |
| 26.06.2025 | 100,13 | 101,84 | 99,93 | 101,12 | 0,95% | 1.466.190,00 |
| 25.06.2025 | 99,99 | 100,61 | 99,41 | 100,17 | -0,14% | 1.342.151,00 |
| 24.06.2025 | 99,05 | 100,42 | 98,44 | 100,31 | 1,89% | 1.490.330,00 |
| 23.06.2025 | 97,04 | 98,62 | 96,46 | 98,45 | 1,78% | 1.556.720,00 |
| 20.06.2025 | 97,35 | 98,00 | 96,58 | 96,73 | -0,31% | 3.237.050,00 |
| 18.06.2025 | 97,29 | 97,92 | 96,85 | 97,03 | -0,42% | 806.145,00 |
| 17.06.2025 | 97,70 | 98,22 | 96,99 | 97,44 | -0,35% | 1.031.074,00 |
| 16.06.2025 | 97,34 | 98,20 | 96,95 | 97,78 | 0,47% | 841.167,00 |
| 13.06.2025 | 98,01 | 98,86 | 97,06 | 97,32 | -1,45% | 825.458,00 |
| 12.06.2025 | 97,94 | 98,75 | 97,45 | 98,75 | 0,55% | 1.240.568,00 |
| 11.06.2025 | 99,52 | 99,97 | 98,03 | 98,21 | -1,75% | 884.770,00 |
| 10.06.2025 | 99,75 | 100,37 | 99,30 | 99,96 | 0,24% | 600.946,00 |
| 09.06.2025 | 100,47 | 100,50 | 99,32 | 99,72 | -0,55% | 693.311,00 |
| 06.06.2025 | 100,35 | 100,69 | 99,63 | 100,27 | 0,60% | 487.005,00 |
| 05.06.2025 | 99,25 | 100,07 | 98,63 | 99,67 | 0,76% | 866.954,00 |
| 04.06.2025 | 100,07 | 100,40 | 98,91 | 98,92 | -1,43% | 980.513,00 |
| 03.06.2025 | 99,99 | 100,68 | 99,63 | 100,36 | 0,08% | 775.561,00 |
| 02.06.2025 | 100,61 | 100,92 | 99,50 | 100,28 | -0,74% | 1.100.919,00 |
| 30.05.2025 | 101,35 | 101,72 | 100,30 | 101,03 | -0,21% | 3.079.272,00 |
| 29.05.2025 | 100,86 | 101,28 | 100,10 | 101,24 | 0,48% | 1.037.641,00 |
| 28.05.2025 | 101,65 | 101,65 | 100,56 | 100,76 | -0,72% | 882.205,00 |
| 27.05.2025 | 101,29 | 101,66 | 100,19 | 101,49 | 1,03% | 1.386.965,00 |
| 23.05.2025 | 99,95 | 100,90 | 99,40 | 100,46 | -0,51% | 1.065.177,00 |
| 22.05.2025 | 100,48 | 101,33 | 99,85 | 100,98 | 0,49% | 1.096.017,00 |
| 21.05.2025 | 100,74 | 101,89 | 100,06 | 100,49 | -1,50% | 1.063.419,00 |
| 20.05.2025 | 101,96 | 102,66 | 101,67 | 102,02 | -0,17% | 1.020.647,00 |
| 19.05.2025 | 101,03 | 102,55 | 101,03 | 102,19 | 0,48% | 832.212,00 |
| 16.05.2025 | 100,99 | 101,76 | 100,40 | 101,70 | 0,76% | 691.612,00 |
| 15.05.2025 | 99,79 | 101,01 | 99,08 | 100,93 | 1,48% | 970.382,00 |
| 14.05.2025 | 100,00 | 100,35 | 99,10 | 99,46 | -0,79% | 1.482.172,00 |
| 13.05.2025 | 100,03 | 100,96 | 99,44 | 100,25 | -0,08% | 1.456.199,00 |
| 12.05.2025 | 98,56 | 100,45 | 97,99 | 100,33 | 3,37% | 1.329.690,00 |
| 09.05.2025 | 97,30 | 98,21 | 96,84 | 97,06 | -0,23% | 1.427.950,00 |
| 08.05.2025 | 96,79 | 98,41 | 96,15 | 97,28 | 1,24% | 1.145.814,00 |
| 07.05.2025 | 96,72 | 98,04 | 95,49 | 96,09 | 0,77% | 1.500.501,00 |
| 06.05.2025 | 95,31 | 96,45 | 94,88 | 95,36 | -0,34% | 1.157.348,00 |
| 05.05.2025 | 94,97 | 96,17 | 94,62 | 95,69 | 0,17% | 1.262.127,00 |
| 02.05.2025 | 95,24 | 95,99 | 94,60 | 95,53 | 1,40% | 1.207.645,00 |
| 01.05.2025 | 96,30 | 96,89 | 93,54 | 94,21 | -1,76% | 1.421.240,00 |
| 30.04.2025 | 91,75 | 96,07 | 88,27 | 95,90 | 3,02% | 3.141.163,00 |
| 29.04.2025 | 92,39 | 93,23 | 91,59 | 93,09 | 1,11% | 1.922.766,00 |
| 28.04.2025 | 92,77 | 93,00 | 90,98 | 92,07 | -0,26% | 1.172.209,00 |
| 25.04.2025 | 91,17 | 92,45 | 90,52 | 92,31 | 0,62% | 1.418.303,00 |
| 24.04.2025 | 90,47 | 91,96 | 90,00 | 91,74 | 1,31% | 1.455.626,00 |
| 23.04.2025 | 90,64 | 92,04 | 89,79 | 90,55 | 1,54% | 1.672.799,00 |
| 22.04.2025 | 88,01 | 89,68 | 87,35 | 89,18 | 2,27% | 1.478.764,00 |
| 21.04.2025 | 88,60 | 88,80 | 86,33 | 87,20 | -2,61% | 1.571.218,00 |
| 17.04.2025 | 89,93 | 90,37 | 89,23 | 89,54 | 0,24% | 1.691.548,00 |
| 16.04.2025 | 89,75 | 90,73 | 88,90 | 89,33 | -0,81% | 1.493.685,00 |
| 15.04.2025 | 90,68 | 91,12 | 89,99 | 90,06 | -0,68% | 1.212.915,00 |
| 14.04.2025 | 90,55 | 91,30 | 89,89 | 90,68 | 1,18% | 1.235.478,00 |
| 11.04.2025 | 88,73 | 90,55 | 87,57 | 89,62 | 1,04% | 2.132.306,00 |
| 10.04.2025 | 89,93 | 90,54 | 86,56 | 88,70 | -2,67% | 1.722.667,00 |
| 09.04.2025 | 84,62 | 91,80 | 83,87 | 91,13 | 6,81% | 2.080.654,00 |
| 08.04.2025 | 89,45 | 90,00 | 84,24 | 85,32 | -2,05% | 2.034.217,00 |
| 07.04.2025 | 88,07 | 89,97 | 84,00 | 87,11 | -1,93% | 2.395.182,00 |
| 04.04.2025 | 92,82 | 92,82 | 88,68 | 88,82 | -5,41% | 2.531.483,00 |
| 03.04.2025 | 97,10 | 98,14 | 93,73 | 93,90 | -4,84% | 1.780.628,00 |
| 02.04.2025 | 96,59 | 98,78 | 96,43 | 98,68 | 1,09% | 791.077,00 |
| 01.04.2025 | 97,17 | 98,10 | 96,76 | 97,62 | 0,17% | 1.380.053,00 |
| 31.03.2025 | 95,85 | 98,08 | 95,50 | 97,45 | 1,47% | 2.346.356,00 |
| 28.03.2025 | 97,70 | 98,23 | 95,93 | 96,04 | -1,89% | 834.864,00 |
| 27.03.2025 | 97,73 | 98,68 | 97,16 | 97,89 | 0,16% | 947.726,00 |
| 26.03.2025 | 98,01 | 99,05 | 97,37 | 97,73 | -0,02% | 1.489.936,00 |
| 25.03.2025 | 98,63 | 98,83 | 96,84 | 97,75 | -0,52% | 1.201.947,00 |
| 24.03.2025 | 98,56 | 99,78 | 97,95 | 98,26 | 0,50% | 1.093.983,00 |
| 21.03.2025 | 97,43 | 97,80 | 96,03 | 97,77 | -0,38% | 2.879.774,00 |
| 20.03.2025 | 99,12 | 99,28 | 97,96 | 98,14 | -1,13% | 1.061.767,00 |
| 19.03.2025 | 98,45 | 99,75 | 98,33 | 99,26 | 0,92% | 1.021.247,00 |
| 18.03.2025 | 98,18 | 98,52 | 97,33 | 98,36 | -0,09% | 1.315.774,00 |
| 17.03.2025 | 97,68 | 99,14 | 97,41 | 98,45 | 0,51% | 1.189.313,00 |
| 14.03.2025 | 96,78 | 98,32 | 96,11 | 97,95 | 2,32% | 2.056.804,00 |
| 13.03.2025 | 94,98 | 95,87 | 94,35 | 95,73 | 0,31% | 1.368.083,00 |
| 12.03.2025 | 97,26 | 97,77 | 95,36 | 95,43 | -1,61% | 1.373.937,00 |
| 11.03.2025 | 100,59 | 100,59 | 96,92 | 96,99 | -3,33% | 2.197.353,00 |
| 10.03.2025 | 99,76 | 102,44 | 99,01 | 100,33 | 0,21% | 1.437.409,00 |
| 07.03.2025 | 97,58 | 100,27 | 97,30 | 100,12 | 2,22% | 1.444.817,00 |
| 06.03.2025 | 98,02 | 98,56 | 97,15 | 97,95 | -0,68% | 1.175.122,00 |
| 05.03.2025 | 98,00 | 99,61 | 97,64 | 98,62 | -0,26% | 1.427.133,00 |
| 04.03.2025 | 99,45 | 100,76 | 98,75 | 98,88 | -0,99% | 1.281.523,00 |