101,597$
0,36%
Echtzeit-Aktienkurs Veralto Corp.
Bid:
Ask:
Aktienkurse zur Veralto Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 103,48 | 103,74 | 101,16 | 101,23 | -2,16% | 2.211.754,00 |
| 17.12.2024 | 103,69 | 104,47 | 102,60 | 103,46 | -0,74% | 2.706.427,00 |
| 16.12.2024 | 104,60 | 105,94 | 103,94 | 104,23 | 0,01% | 1.247.278,00 |
| 13.12.2024 | 105,51 | 105,76 | 104,20 | 104,22 | -1,48% | 756.295,00 |
| 12.12.2024 | 104,91 | 106,56 | 104,56 | 105,79 | 0,42% | 859.420,00 |
| 11.12.2024 | 106,69 | 107,25 | 104,82 | 105,35 | -0,98% | 1.183.272,00 |
| 10.12.2024 | 106,68 | 107,16 | 104,76 | 106,39 | -0,34% | 716.492,00 |
| 09.12.2024 | 106,67 | 107,15 | 105,38 | 106,75 | 0,21% | 1.050.894,00 |
| 06.12.2024 | 105,61 | 106,68 | 105,25 | 106,53 | 1,18% | 1.003.356,00 |
| 05.12.2024 | 106,85 | 107,34 | 105,09 | 105,29 | -2,07% | 1.075.067,00 |
| 04.12.2024 | 107,16 | 107,95 | 106,92 | 107,52 | 0,22% | 1.085.422,00 |
| 03.12.2024 | 106,45 | 107,73 | 105,49 | 107,28 | 0,61% | 1.053.470,00 |
| 02.12.2024 | 107,90 | 108,00 | 105,58 | 106,63 | -1,44% | 1.060.851,00 |
| 29.11.2024 | 108,13 | 108,55 | 107,76 | 108,19 | 0,20% | 586.303,00 |
| 27.11.2024 | 108,16 | 108,77 | 107,85 | 107,97 | 0,01% | 675.082,00 |
| 26.11.2024 | 108,70 | 108,96 | 107,93 | 107,96 | -0,48% | 1.369.078,00 |
| 25.11.2024 | 106,99 | 108,56 | 106,41 | 108,48 | 1,95% | 4.014.694,00 |
| 22.11.2024 | 106,16 | 107,44 | 105,51 | 106,41 | 0,38% | 1.748.614,00 |
| 21.11.2024 | 104,54 | 106,42 | 103,88 | 106,01 | 0,86% | 1.317.070,00 |
| 20.11.2024 | 104,20 | 105,22 | 103,26 | 105,11 | 1,09% | 1.374.279,00 |
| 19.11.2024 | 102,40 | 104,28 | 102,24 | 103,98 | 1,11% | 1.531.247,00 |
| 18.11.2024 | 102,26 | 103,20 | 102,19 | 102,84 | 0,16% | 1.158.926,00 |
| 15.11.2024 | 102,45 | 102,97 | 102,10 | 102,68 | -0,42% | 1.135.556,00 |
| 14.11.2024 | 104,36 | 104,95 | 101,92 | 103,11 | -1,65% | 1.320.474,00 |
| 13.11.2024 | 103,06 | 105,31 | 102,98 | 104,84 | 1,05% | 1.103.903,00 |
| 12.11.2024 | 104,77 | 105,84 | 103,65 | 103,75 | -0,61% | 867.675,00 |
| 11.11.2024 | 105,93 | 106,00 | 104,05 | 104,39 | -1,10% | 1.076.189,00 |
| 08.11.2024 | 104,87 | 106,37 | 104,60 | 105,55 | 1,20% | 1.208.426,00 |
| 07.11.2024 | 103,01 | 104,61 | 103,00 | 104,30 | 1,27% | 1.406.531,00 |
| 06.11.2024 | 105,70 | 105,78 | 101,89 | 102,99 | -0,60% | 1.879.297,00 |
| 05.11.2024 | 103,98 | 105,70 | 102,99 | 103,61 | 1,15% | 1.228.247,00 |
| 04.11.2024 | 102,07 | 102,78 | 101,72 | 102,43 | 0,83% | 960.610,00 |
| 01.11.2024 | 102,91 | 103,19 | 101,18 | 101,59 | -0,59% | 1.117.923,00 |
| 31.10.2024 | 103,00 | 103,64 | 102,17 | 102,19 | -1,02% | 1.117.749,00 |
| 30.10.2024 | 103,18 | 103,99 | 102,58 | 103,24 | -0,24% | 1.106.110,00 |
| 29.10.2024 | 103,60 | 103,79 | 102,53 | 103,49 | -0,49% | 1.472.467,00 |
| 28.10.2024 | 104,72 | 105,17 | 103,94 | 104,00 | -0,05% | 1.298.546,00 |
| 25.10.2024 | 106,40 | 106,98 | 103,67 | 104,05 | -1,64% | 1.538.036,00 |
| 24.10.2024 | 114,55 | 115,00 | 105,63 | 105,79 | -4,63% | 2.922.258,00 |
| 23.10.2024 | 111,91 | 113,07 | 110,22 | 110,93 | -0,77% | 1.426.413,00 |
| 22.10.2024 | 112,16 | 112,52 | 111,26 | 111,79 | -1,13% | 875.619,00 |
| 21.10.2024 | 112,87 | 113,69 | 112,34 | 113,07 | -0,47% | 960.706,00 |
| 18.10.2024 | 113,09 | 113,69 | 112,08 | 113,60 | 0,50% | 3.872.187,00 |
| 17.10.2024 | 112,91 | 113,41 | 112,09 | 113,03 | 0,45% | 1.190.473,00 |
| 16.10.2024 | 113,09 | 113,83 | 112,40 | 112,52 | -0,32% | 961.228,00 |
| 15.10.2024 | 113,90 | 114,61 | 112,80 | 112,88 | -0,36% | 1.030.251,00 |
| 14.10.2024 | 113,48 | 113,98 | 113,19 | 113,29 | 0,14% | 971.536,00 |
| 11.10.2024 | 112,17 | 114,18 | 112,13 | 113,13 | 1,14% | 1.365.641,00 |
| 10.10.2024 | 112,94 | 113,29 | 111,57 | 111,85 | -0,97% | 773.525,00 |
| 09.10.2024 | 112,75 | 113,50 | 112,11 | 112,94 | 0,68% | 988.165,00 |
| 08.10.2024 | 111,89 | 112,56 | 111,16 | 112,18 | 0,95% | 1.497.880,00 |
| 07.10.2024 | 110,93 | 111,78 | 110,78 | 111,12 | -0,80% | 1.516.655,00 |
| 04.10.2024 | 111,90 | 112,29 | 110,84 | 112,02 | 0,64% | 952.237,00 |
| 03.10.2024 | 111,14 | 111,60 | 110,45 | 111,31 | 0,03% | 1.149.184,00 |
| 02.10.2024 | 109,80 | 111,53 | 109,62 | 111,28 | 1,14% | 1.143.097,00 |
| 01.10.2024 | 112,55 | 112,62 | 109,26 | 110,03 | -1,64% | 1.805.933,00 |
| 30.09.2024 | 110,64 | 112,02 | 109,39 | 111,86 | 1,41% | 1.523.428,00 |
| 27.09.2024 | 111,34 | 111,88 | 109,56 | 110,30 | -0,88% | 1.834.421,00 |
| 26.09.2024 | 111,40 | 112,28 | 110,83 | 111,28 | 0,22% | 1.134.104,00 |
| 25.09.2024 | 111,85 | 111,85 | 110,68 | 111,04 | -0,32% | 1.451.977,00 |
| 24.09.2024 | 109,63 | 111,88 | 109,35 | 111,40 | 1,04% | 1.340.190,00 |
| 23.09.2024 | 110,32 | 111,19 | 109,22 | 110,25 | 0,71% | 2.085.853,00 |
| 20.09.2024 | 109,34 | 109,76 | 108,55 | 109,47 | 0,00% | 8.340.459,00 |
| 19.09.2024 | 109,46 | 109,60 | 108,51 | 109,47 | 1,28% | 1.487.252,00 |
| 18.09.2024 | 109,05 | 109,58 | 107,46 | 108,09 | -0,78% | 1.749.569,00 |
| 17.09.2024 | 111,02 | 111,49 | 108,84 | 108,94 | -0,93% | 1.123.370,00 |
| 16.09.2024 | 110,53 | 111,58 | 109,76 | 109,96 | -0,05% | 1.494.110,00 |
| 13.09.2024 | 110,00 | 110,77 | 109,30 | 110,02 | 0,66% | 1.163.095,00 |
| 12.09.2024 | 108,84 | 109,59 | 108,44 | 109,30 | 0,32% | 1.409.424,00 |
| 11.09.2024 | 109,32 | 109,86 | 107,62 | 108,95 | -0,70% | 1.307.151,00 |
| 10.09.2024 | 109,84 | 110,12 | 109,14 | 109,72 | 0,21% | 1.312.387,00 |
| 09.09.2024 | 110,12 | 110,20 | 109,19 | 109,49 | 0,71% | 2.033.577,00 |
| 06.09.2024 | 109,59 | 110,76 | 108,08 | 108,72 | -1,03% | 2.043.570,00 |
| 05.09.2024 | 110,20 | 110,74 | 109,30 | 109,85 | -0,90% | 1.148.285,00 |
| 04.09.2024 | 110,15 | 111,60 | 110,15 | 110,85 | 0,54% | 1.108.763,00 |
| 03.09.2024 | 111,10 | 112,22 | 109,62 | 110,26 | -1,93% | 1.369.886,00 |
| 30.08.2024 | 111,98 | 112,66 | 111,13 | 112,43 | 0,55% | 2.254.609,00 |
| 29.08.2024 | 111,75 | 112,77 | 111,26 | 111,81 | 0,49% | 1.375.629,00 |
| 28.08.2024 | 111,66 | 111,69 | 110,98 | 111,26 | 0,10% | 1.279.086,00 |
| 27.08.2024 | 110,93 | 111,41 | 110,44 | 111,15 | 0,11% | 978.544,00 |
| 26.08.2024 | 112,00 | 112,22 | 110,88 | 111,03 | -0,67% | 947.645,00 |
| 23.08.2024 | 111,50 | 112,15 | 111,01 | 111,78 | 0,86% | 874.166,00 |
| 22.08.2024 | 110,17 | 111,35 | 109,94 | 110,83 | 0,92% | 1.223.275,00 |
| 21.08.2024 | 110,00 | 110,14 | 109,34 | 109,82 | 0,38% | 1.103.576,00 |
| 20.08.2024 | 109,58 | 109,90 | 109,23 | 109,40 | -0,16% | 927.918,00 |
| 19.08.2024 | 109,24 | 109,78 | 108,99 | 109,58 | 0,79% | 1.113.533,00 |
| 16.08.2024 | 108,92 | 109,26 | 108,19 | 108,72 | -0,23% | 942.846,00 |
| 15.08.2024 | 109,51 | 109,52 | 108,30 | 108,97 | 0,42% | 1.029.712,00 |
| 14.08.2024 | 108,07 | 108,89 | 107,89 | 108,51 | 0,39% | 771.621,00 |
| 13.08.2024 | 106,80 | 108,47 | 106,46 | 108,09 | 1,50% | 1.061.780,00 |
| 12.08.2024 | 105,90 | 107,46 | 105,46 | 106,49 | 0,37% | 781.864,00 |
| 09.08.2024 | 106,76 | 107,09 | 105,66 | 106,10 | -1,06% | 1.466.862,00 |
| 08.08.2024 | 104,54 | 107,33 | 103,72 | 107,24 | 2,89% | 1.173.657,00 |
| 07.08.2024 | 105,12 | 106,60 | 103,96 | 104,23 | 0,11% | 1.183.669,00 |
| 06.08.2024 | 102,34 | 105,03 | 101,76 | 104,12 | 2,09% | 1.612.939,00 |
| 05.08.2024 | 102,56 | 103,75 | 101,61 | 101,99 | -2,72% | 1.773.548,00 |
| 02.08.2024 | 105,86 | 106,49 | 103,05 | 104,84 | -1,74% | 1.698.801,00 |
| 01.08.2024 | 106,72 | 107,34 | 105,72 | 106,70 | 0,13% | 1.531.157,00 |
| 31.07.2024 | 107,24 | 107,77 | 106,15 | 106,56 | -0,47% | 1.486.084,00 |
| 30.07.2024 | 105,17 | 107,50 | 105,17 | 107,06 | 1,86% | 1.702.057,00 |