97,519$
1,54%
Echtzeit-Aktienkurs Veralto Corp
Bid:
Ask:
Aktienkurse zur Veralto Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 95,85 | 98,08 | 95,50 | 97,45 | 1,47% | 2.345.854,00 |
| 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 |
| 03.03.2025 | 99,81 | 101,44 | 98,98 | 99,87 | 0,11% | 1.009.586,00 |
| 28.02.2025 | 99,55 | 100,48 | 98,95 | 99,76 | 0,61% | 1.947.750,00 |
| 27.02.2025 | 99,39 | 100,75 | 98,99 | 99,16 | -0,56% | 847.770,00 |
| 26.02.2025 | 101,15 | 101,46 | 99,39 | 99,72 | -0,92% | 1.237.684,00 |
| 25.02.2025 | 100,62 | 102,25 | 99,40 | 100,65 | 0,58% | 1.990.659,00 |
| 24.02.2025 | 98,60 | 100,28 | 97,94 | 100,07 | 1,96% | 1.592.854,00 |
| 21.02.2025 | 97,33 | 98,33 | 96,60 | 98,15 | 0,44% | 2.816.519,00 |
| 20.02.2025 | 97,41 | 97,92 | 96,65 | 97,72 | 0,04% | 1.114.772,00 |
| 19.02.2025 | 97,67 | 98,12 | 96,82 | 97,68 | -0,22% | 1.195.587,00 |
| 18.02.2025 | 97,90 | 98,38 | 96,99 | 97,90 | -0,09% | 2.388.254,00 |
| 14.02.2025 | 99,99 | 99,99 | 97,98 | 97,99 | -1,76% | 974.522,00 |
| 13.02.2025 | 100,27 | 100,55 | 98,55 | 99,75 | -0,31% | 1.576.387,00 |
| 12.02.2025 | 98,81 | 100,51 | 98,50 | 100,06 | 0,25% | 1.205.978,00 |
| 11.02.2025 | 99,60 | 100,12 | 98,28 | 99,81 | 0,03% | 938.484,00 |
| 10.02.2025 | 99,26 | 100,38 | 98,49 | 99,78 | 0,98% | 1.461.479,00 |
| 07.02.2025 | 98,33 | 99,23 | 96,69 | 98,81 | 0,38% | 2.182.954,00 |
| 06.02.2025 | 96,01 | 98,49 | 95,63 | 98,44 | 2,75% | 2.281.095,00 |
| 05.02.2025 | 100,69 | 102,00 | 95,52 | 95,81 | -5,12% | 2.627.796,00 |
| 04.02.2025 | 102,20 | 103,38 | 100,80 | 100,98 | -0,19% | 2.065.565,00 |
| 03.02.2025 | 102,02 | 102,59 | 100,49 | 101,17 | -2,15% | 1.484.369,00 |
| 31.01.2025 | 103,67 | 104,70 | 103,35 | 103,39 | -0,44% | 994.935,00 |
| 30.01.2025 | 103,63 | 104,40 | 102,99 | 103,85 | 0,97% | 881.455,00 |
| 29.01.2025 | 103,39 | 104,00 | 102,63 | 102,85 | -0,58% | 891.703,00 |
| 28.01.2025 | 103,32 | 104,48 | 102,60 | 103,45 | 0,16% | 1.265.948,00 |
| 27.01.2025 | 101,94 | 103,38 | 101,76 | 103,28 | 1,50% | 2.060.251,00 |
| 24.01.2025 | 102,86 | 103,11 | 101,31 | 101,75 | -1,47% | 1.441.517,00 |
| 23.01.2025 | 102,75 | 103,69 | 102,10 | 103,27 | 0,55% | 1.680.125,00 |
| 22.01.2025 | 103,16 | 103,43 | 102,43 | 102,71 | -0,37% | 1.190.399,00 |
| 21.01.2025 | 102,81 | 103,55 | 102,06 | 103,09 | 0,15% | 1.761.293,00 |
| 17.01.2025 | 104,25 | 104,44 | 102,90 | 102,94 | -1,07% | 1.372.681,00 |
| 16.01.2025 | 102,71 | 104,46 | 102,02 | 104,05 | 1,46% | 1.369.689,00 |
| 15.01.2025 | 104,20 | 104,78 | 102,34 | 102,55 | 0,18% | 1.718.124,00 |
| 14.01.2025 | 100,82 | 102,49 | 100,48 | 102,37 | 1,22% | 996.081,00 |
| 13.01.2025 | 100,12 | 101,36 | 99,77 | 101,14 | 1,04% | 1.370.247,00 |
| 10.01.2025 | 100,77 | 101,22 | 99,83 | 100,10 | -1,86% | 1.272.115,00 |
| 08.01.2025 | 101,65 | 102,05 | 100,20 | 102,00 | 0,34% | 1.034.931,00 |
| 07.01.2025 | 101,01 | 101,96 | 100,32 | 101,65 | 0,47% | 1.313.507,00 |
| 06.01.2025 | 100,69 | 101,41 | 99,99 | 101,17 | 0,37% | 1.180.407,00 |
| 03.01.2025 | 100,29 | 101,20 | 99,80 | 100,80 | 0,21% | 903.232,00 |
| 02.01.2025 | 101,91 | 102,55 | 100,15 | 100,59 | -1,24% | 1.315.202,00 |
| 31.12.2024 | 102,18 | 102,55 | 101,34 | 101,85 | -0,16% | 644.384,00 |
| 30.12.2024 | 102,36 | 102,50 | 101,09 | 102,01 | -1,08% | 528.641,00 |
| 27.12.2024 | 102,90 | 103,67 | 102,44 | 103,12 | -0,72% | 608.796,00 |
| 26.12.2024 | 102,75 | 104,08 | 102,75 | 103,87 | 0,37% | 580.354,00 |
| 24.12.2024 | 102,85 | 103,49 | 102,33 | 103,49 | 0,58% | 277.542,00 |
| 23.12.2024 | 103,10 | 103,99 | 102,20 | 102,89 | -1,30% | 949.101,00 |
| 20.12.2024 | 101,36 | 104,54 | 101,30 | 104,25 | 2,88% | 4.807.334,00 |
| 19.12.2024 | 101,06 | 102,52 | 100,00 | 101,33 | 0,10% | 1.738.566,00 |
| 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 | 104,57 | 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 | 105,00 | 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 | 106,53 | 107,16 | 104,76 | 106,39 | -0,34% | 716.492,00 |
| 09.12.2024 | 107,03 | 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 | 106,93 | 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 | 106,65 | 107,73 | 105,49 | 107,28 | 0,61% | 1.053.470,00 |
| 02.12.2024 | 108,00 | 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 | 108,78 | 108,96 | 107,93 | 107,96 | -0,48% | 1.369.078,00 |
| 25.11.2024 | 106,73 | 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 | 104,89 | 106,42 | 103,88 | 106,01 | 0,86% | 1.317.070,00 |
| 20.11.2024 | 104,48 | 105,22 | 103,26 | 105,11 | 1,09% | 1.374.279,00 |
| 19.11.2024 | 102,27 | 104,28 | 102,24 | 103,98 | 1,11% | 1.531.247,00 |
| 18.11.2024 | 102,32 | 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 | 104,15 | 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 | 104,98 | 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% | 960.865,00 |