39,400$
-2,35%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,33 | 40,44 | 39,32 | 39,44 | -2,26% | 759.660,00 |
| 02.05.2024 | 40,13 | 40,75 | 38,42 | 40,35 | -0,66% | 1.252.065,00 |
| 01.05.2024 | 40,41 | 41,29 | 40,18 | 40,62 | -0,02% | 814.373,00 |
| 30.04.2024 | 41,39 | 41,73 | 40,61 | 40,63 | -2,14% | 684.971,00 |
| 29.04.2024 | 41,24 | 41,64 | 41,18 | 41,52 | 0,73% | 571.718,00 |
| 26.04.2024 | 40,79 | 41,25 | 40,74 | 41,22 | 1,08% | 417.935,00 |
| 25.04.2024 | 40,26 | 40,91 | 40,02 | 40,78 | 1,17% | 493.396,00 |
| 24.04.2024 | 40,91 | 41,03 | 40,09 | 40,31 | -1,10% | 460.319,00 |
| 23.04.2024 | 40,40 | 40,97 | 40,20 | 40,76 | 1,44% | 552.792,00 |
| 22.04.2024 | 40,20 | 40,61 | 39,95 | 40,18 | 0,55% | 388.707,00 |
| 19.04.2024 | 40,35 | 40,71 | 39,79 | 39,96 | -0,92% | 617.810,00 |
| 18.04.2024 | 40,64 | 40,64 | 39,98 | 40,33 | -0,15% | 572.404,00 |
| 17.04.2024 | 40,94 | 41,05 | 40,28 | 40,39 | -0,54% | 596.761,00 |
| 16.04.2024 | 41,08 | 41,08 | 40,55 | 40,61 | -1,14% | 516.468,00 |
| 15.04.2024 | 41,95 | 42,04 | 41,03 | 41,08 | -1,18% | 460.096,00 |
| 12.04.2024 | 41,69 | 41,91 | 41,22 | 41,57 | -1,17% | 603.111,00 |
| 11.04.2024 | 41,98 | 42,28 | 41,80 | 42,06 | 0,17% | 621.957,00 |
| 10.04.2024 | 41,80 | 42,53 | 41,71 | 41,99 | -1,80% | 665.325,00 |
| 09.04.2024 | 43,29 | 43,29 | 42,08 | 42,76 | -1,29% | 685.824,00 |
| 08.04.2024 | 43,10 | 43,41 | 42,78 | 43,32 | 0,53% | 551.290,00 |
| 05.04.2024 | 42,83 | 43,42 | 42,83 | 43,09 | 0,72% | 601.769,00 |
| 04.04.2024 | 44,25 | 44,25 | 42,49 | 42,78 | -2,46% | 1.541.092,00 |
| 03.04.2024 | 44,99 | 45,34 | 43,66 | 43,86 | -2,49% | 1.194.445,00 |
| 02.04.2024 | 44,66 | 45,11 | 44,25 | 44,98 | -0,62% | 859.508,00 |
| 01.04.2024 | 45,50 | 45,62 | 44,90 | 45,26 | -0,22% | 1.202.122,00 |
| 28.03.2024 | 44,69 | 45,40 | 44,67 | 45,36 | 1,39% | 833.322,00 |
| 27.03.2024 | 44,44 | 44,91 | 44,26 | 44,74 | 1,20% | 664.600,00 |
| 26.03.2024 | 44,52 | 44,73 | 44,20 | 44,21 | -0,58% | 503.706,00 |
| 25.03.2024 | 44,73 | 44,84 | 44,36 | 44,47 | -0,65% | 666.637,00 |
| 22.03.2024 | 45,08 | 45,26 | 44,54 | 44,76 | -0,53% | 941.037,00 |
| 21.03.2024 | 44,80 | 45,10 | 44,43 | 45,00 | 1,08% | 611.030,00 |
| 20.03.2024 | 44,10 | 44,53 | 43,31 | 44,52 | 1,02% | 698.794,00 |
| 19.03.2024 | 43,04 | 44,09 | 42,82 | 44,07 | 1,99% | 661.620,00 |
| 18.03.2024 | 43,46 | 43,90 | 43,07 | 43,21 | 0,05% | 743.801,00 |
| 15.03.2024 | 42,48 | 43,55 | 42,30 | 43,19 | 1,10% | 2.101.970,00 |
| 14.03.2024 | 42,89 | 42,98 | 42,51 | 42,72 | -0,51% | 780.171,00 |
| 13.03.2024 | 42,98 | 43,33 | 42,69 | 42,94 | 0,28% | 550.320,00 |
| 12.03.2024 | 42,73 | 43,08 | 42,57 | 42,82 | 0,61% | 529.028,00 |
| 11.03.2024 | 43,21 | 43,29 | 42,53 | 42,56 | -1,96% | 692.536,00 |
| 08.03.2024 | 43,62 | 43,99 | 43,18 | 43,41 | -0,41% | 506.589,00 |
| 07.03.2024 | 43,32 | 43,76 | 43,28 | 43,59 | 1,11% | 544.627,00 |
| 06.03.2024 | 43,70 | 44,09 | 42,97 | 43,11 | -0,92% | 585.795,00 |
| 05.03.2024 | 43,34 | 44,16 | 43,10 | 43,51 | -0,11% | 967.030,00 |
| 04.03.2024 | 43,21 | 44,05 | 43,03 | 43,56 | 1,02% | 628.499,00 |
| 01.03.2024 | 43,00 | 43,34 | 42,89 | 43,12 | 0,28% | 507.775,00 |
| 29.02.2024 | 43,08 | 43,08 | 42,42 | 43,00 | 0,37% | 1.664.273,00 |
| 28.02.2024 | 42,37 | 43,00 | 42,29 | 42,84 | 0,30% | 528.592,00 |
| 27.02.2024 | 43,11 | 43,11 | 42,43 | 42,71 | 0,59% | 550.204,00 |
| 26.02.2024 | 42,69 | 42,83 | 42,42 | 42,46 | -0,38% | 956.776,00 |
| 23.02.2024 | 43,14 | 43,18 | 42,13 | 42,62 | 0,02% | 854.678,00 |
| 22.02.2024 | 42,28 | 42,70 | 42,16 | 42,61 | 2,28% | 1.313.758,00 |
| 21.02.2024 | 41,24 | 41,71 | 40,90 | 41,66 | 1,39% | 959.428,00 |
| 20.02.2024 | 40,59 | 41,47 | 40,10 | 41,09 | -0,02% | 1.668.265,00 |
| 16.02.2024 | 39,14 | 41,56 | 38,75 | 41,10 | 6,39% | 2.802.367,00 |
| 15.02.2024 | 36,68 | 38,68 | 36,55 | 38,63 | 6,04% | 1.583.659,00 |
| 14.02.2024 | 36,06 | 36,45 | 35,80 | 36,43 | 2,07% | 1.328.298,00 |
| 13.02.2024 | 36,03 | 36,28 | 35,39 | 35,69 | -2,94% | 689.158,00 |
| 12.02.2024 | 36,61 | 36,87 | 36,60 | 36,77 | 0,19% | 422.684,00 |
| 09.02.2024 | 36,40 | 36,72 | 36,30 | 36,70 | 0,60% | 395.136,00 |
| 08.02.2024 | 36,27 | 36,52 | 35,90 | 36,48 | 0,94% | 580.775,00 |
| 07.02.2024 | 36,39 | 36,57 | 36,13 | 36,14 | -0,41% | 472.485,00 |
| 06.02.2024 | 36,26 | 36,50 | 36,17 | 36,29 | 0,53% | 612.265,00 |
| 05.02.2024 | 35,67 | 36,24 | 35,41 | 36,10 | 0,19% | 587.048,00 |
| 02.02.2024 | 35,43 | 36,11 | 35,23 | 36,03 | 0,92% | 490.387,00 |
| 01.02.2024 | 34,80 | 35,73 | 34,71 | 35,70 | 3,21% | 562.584,00 |
| 31.01.2024 | 34,96 | 35,19 | 34,54 | 34,59 | -1,31% | 516.574,00 |
| 30.01.2024 | 35,01 | 35,23 | 34,93 | 35,05 | -0,06% | 410.667,00 |
| 29.01.2024 | 34,49 | 35,07 | 34,37 | 35,07 | 1,56% | 462.518,00 |
| 26.01.2024 | 34,69 | 34,88 | 34,34 | 34,53 | -0,38% | 394.093,00 |
| 25.01.2024 | 34,91 | 35,06 | 34,56 | 34,66 | 0,29% | 535.331,00 |
| 24.01.2024 | 35,50 | 35,50 | 34,48 | 34,56 | -1,87% | 474.781,00 |
| 23.01.2024 | 35,72 | 35,72 | 35,11 | 35,22 | -1,54% | 496.962,00 |
| 22.01.2024 | 35,58 | 35,84 | 35,48 | 35,77 | 1,27% | 428.897,00 |
| 19.01.2024 | 34,84 | 35,34 | 34,47 | 35,32 | 1,49% | 685.351,00 |
| 18.01.2024 | 34,14 | 34,91 | 34,14 | 34,80 | 2,59% | 817.558,00 |
| 17.01.2024 | 33,89 | 34,20 | 33,72 | 33,92 | -0,56% | 597.478,00 |
| 16.01.2024 | 34,39 | 34,48 | 33,96 | 34,11 | -1,76% | 488.778,00 |
| 12.01.2024 | 35,34 | 35,42 | 34,72 | 34,72 | -1,05% | 692.960,00 |
| 11.01.2024 | 34,20 | 35,14 | 34,06 | 35,09 | 4,56% | 1.323.445,00 |
| 10.01.2024 | 33,44 | 33,85 | 33,40 | 33,56 | 0,18% | 954.197,00 |
| 09.01.2024 | 33,46 | 33,78 | 33,30 | 33,50 | -0,80% | 736.851,00 |
| 08.01.2024 | 33,74 | 33,89 | 33,53 | 33,77 | 0,30% | 907.539,00 |
| 05.01.2024 | 33,37 | 33,75 | 33,37 | 33,67 | 0,72% | 758.246,00 |
| 04.01.2024 | 33,46 | 33,57 | 33,32 | 33,43 | -0,09% | 873.005,00 |
| 03.01.2024 | 33,62 | 34,02 | 33,21 | 33,46 | -1,70% | 788.241,00 |
| 02.01.2024 | 34,28 | 34,41 | 33,80 | 34,04 | -1,48% | 622.672,00 |
| 29.12.2023 | 34,70 | 34,87 | 34,52 | 34,55 | -0,80% | 498.001,00 |
| 28.12.2023 | 34,84 | 34,93 | 34,68 | 34,83 | -0,51% | 349.476,00 |
| 27.12.2023 | 34,69 | 35,06 | 34,58 | 35,01 | 0,92% | 551.100,00 |
| 26.12.2023 | 34,46 | 34,79 | 34,36 | 34,69 | 0,81% | 480.382,00 |
| 22.12.2023 | 34,57 | 34,80 | 34,24 | 34,41 | -0,12% | 418.677,00 |
| 21.12.2023 | 34,58 | 34,73 | 34,19 | 34,45 | 0,53% | 699.275,00 |
| 20.12.2023 | 34,88 | 35,09 | 34,23 | 34,27 | -2,23% | 897.012,00 |
| 19.12.2023 | 34,89 | 35,22 | 34,85 | 35,05 | 0,89% | 1.211.440,00 |
| 18.12.2023 | 35,05 | 35,05 | 34,52 | 34,74 | -0,52% | 714.259,00 |
| 15.12.2023 | 35,13 | 35,39 | 34,74 | 34,92 | -0,77% | 2.803.376,00 |
| 14.12.2023 | 34,62 | 35,33 | 34,52 | 35,19 | 2,77% | 904.532,00 |
| 13.12.2023 | 34,22 | 34,48 | 33,69 | 34,24 | -0,06% | 1.286.109,00 |
| 12.12.2023 | 34,57 | 34,67 | 34,25 | 34,26 | -0,61% | 670.018,00 |
| 11.12.2023 | 34,31 | 34,63 | 34,22 | 34,47 | 0,67% | 863.171,00 |