36,530€
-1,06%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 36,98 | 37,19 | 36,37 | 36,60 | -0,92% | - |
16.05.2024 | 37,24 | 37,38 | 36,42 | 36,94 | -0,73% | - |
15.05.2024 | 37,16 | 37,68 | 37,10 | 37,21 | 0,17% | - |
14.05.2024 | 37,34 | 37,42 | 36,92 | 37,15 | -0,50% | - |
13.05.2024 | 37,72 | 38,02 | 37,18 | 37,33 | -0,94% | - |
10.05.2024 | 37,79 | 37,86 | 37,23 | 37,69 | 0,17% | - |
09.05.2024 | 37,72 | 37,85 | 37,43 | 37,62 | -0,33% | - |
08.05.2024 | 38,36 | 38,39 | 37,59 | 37,75 | -1,42% | - |
07.05.2024 | 37,00 | 38,43 | 36,87 | 38,29 | 3,67% | - |
06.05.2024 | 36,69 | 37,31 | 36,66 | 36,94 | 0,83% | - |
03.05.2024 | 37,81 | 37,88 | 36,52 | 36,63 | -2,61% | - |
02.05.2024 | 37,90 | 39,35 | 35,93 | 37,61 | -1,18% | - |
30.04.2024 | 38,78 | 38,97 | 38,06 | 38,06 | -1,73% | - |
29.04.2024 | 38,54 | 38,82 | 38,44 | 38,73 | 0,53% | - |
26.04.2024 | 38,10 | 38,61 | 37,98 | 38,53 | 1,35% | - |
25.04.2024 | 37,56 | 38,13 | 37,22 | 38,01 | 0,93% | - |
24.04.2024 | 38,14 | 38,39 | 37,50 | 37,66 | -1,08% | - |
23.04.2024 | 37,70 | 38,27 | 37,53 | 38,07 | 0,90% | - |
22.04.2024 | 37,58 | 38,09 | 37,56 | 37,73 | 0,61% | - |
19.04.2024 | 37,65 | 38,24 | 37,36 | 37,50 | -1,02% | - |
18.04.2024 | 37,91 | 38,17 | 37,57 | 37,89 | 0,07% | - |
17.04.2024 | 38,27 | 38,55 | 37,76 | 37,86 | -0,99% | - |
16.04.2024 | 38,64 | 38,90 | 38,12 | 38,24 | -1,09% | - |
15.04.2024 | 39,16 | 39,58 | 38,62 | 38,66 | -1,04% | - |
12.04.2024 | 39,30 | 39,54 | 38,74 | 39,07 | -0,37% | - |
11.04.2024 | 39,07 | 39,44 | 38,90 | 39,21 | 0,32% | - |
10.04.2024 | 39,41 | 39,53 | 38,75 | 39,09 | -0,74% | - |
09.04.2024 | 39,89 | 40,06 | 38,68 | 39,38 | -1,38% | - |
08.04.2024 | 39,74 | 39,98 | 39,46 | 39,93 | 0,36% | - |
05.04.2024 | 39,55 | 40,06 | 39,42 | 39,78 | 0,75% | - |
04.04.2024 | 40,50 | 40,67 | 39,12 | 39,49 | -2,47% | - |
03.04.2024 | 41,66 | 42,03 | 40,31 | 40,49 | -3,11% | - |
02.04.2024 | 42,15 | 42,21 | 41,15 | 41,79 | 0,44% | 60,00 |
28.03.2024 | 41,00 | 42,10 | 40,50 | 41,60 | 0,73% | - |
27.03.2024 | 40,60 | 43,40 | 40,60 | 41,30 | 1,47% | - |
26.03.2024 | 41,10 | 41,30 | 40,10 | 40,70 | -0,73% | - |
25.03.2024 | 41,30 | 41,50 | 40,90 | 41,00 | -0,97% | - |
22.03.2024 | 41,30 | 43,60 | 40,60 | 41,40 | 0,00% | - |
21.03.2024 | 40,90 | 42,00 | 40,30 | 41,40 | 1,72% | - |
20.03.2024 | 40,60 | 51,85 | 39,90 | 40,70 | 0,49% | - |
19.03.2024 | 39,70 | 41,50 | 39,40 | 40,50 | 2,02% | - |
18.03.2024 | 39,70 | 43,90 | 39,50 | 39,70 | -8,74% | - |
15.03.2024 | 39,10 | 43,50 | 39,10 | 43,50 | 11,54% | - |
14.03.2024 | 39,30 | 40,00 | 38,90 | 39,00 | -1,02% | - |
13.03.2024 | 39,00 | 39,90 | 39,00 | 39,40 | 0,51% | - |
12.03.2024 | 39,10 | 39,90 | 38,70 | 39,20 | 0,51% | - |
11.03.2024 | 39,70 | 39,80 | 35,90 | 39,00 | -1,76% | - |
08.03.2024 | 39,60 | 40,10 | 39,50 | 39,70 | 0,00% | - |
07.03.2024 | 39,20 | 40,30 | 39,20 | 39,70 | 0,51% | - |
06.03.2024 | 39,80 | 40,50 | 39,50 | 39,50 | -1,50% | - |
05.03.2024 | 40,00 | 40,70 | 39,70 | 40,10 | 0,00% | - |
04.03.2024 | 39,70 | 40,50 | 39,50 | 40,10 | 0,50% | - |
01.03.2024 | 39,60 | 40,10 | 39,50 | 39,90 | 0,50% | 94,00 |
29.02.2024 | 39,20 | 39,90 | 39,10 | 39,70 | 0,51% | - |
28.02.2024 | 39,20 | 39,70 | 39,10 | 39,50 | 0,00% | - |
27.02.2024 | 39,10 | 40,50 | 39,10 | 39,50 | 1,02% | - |
26.02.2024 | 39,00 | 39,50 | 39,00 | 39,10 | -1,01% | 100,00 |
23.02.2024 | 39,40 | 40,30 | 38,90 | 39,50 | 0,51% | - |
22.02.2024 | 38,20 | 39,50 | 38,20 | 39,30 | 2,08% | 50,00 |
21.02.2024 | 38,00 | 38,50 | 37,80 | 38,50 | 1,05% | - |
20.02.2024 | 37,80 | 38,30 | 37,00 | 38,10 | 0,00% | - |
19.02.2024 | 38,10 | 38,20 | 38,10 | 38,10 | 0,00% | - |
16.02.2024 | 35,90 | 38,70 | 35,80 | 38,10 | 6,13% | - |
15.02.2024 | 33,80 | 35,90 | 33,80 | 35,90 | 5,90% | - |
14.02.2024 | 33,00 | 34,40 | 33,00 | 33,90 | 1,80% | - |
13.02.2024 | 33,80 | 34,20 | 33,10 | 33,30 | -2,35% | - |
12.02.2024 | 33,80 | 34,30 | 33,80 | 34,10 | 0,00% | - |
09.02.2024 | 33,60 | 34,10 | 33,60 | 34,10 | 0,59% | 112,00 |
08.02.2024 | 33,20 | 33,90 | 33,20 | 33,90 | 1,19% | - |
07.02.2024 | 33,70 | 33,90 | 33,50 | 33,50 | -0,59% | - |
06.02.2024 | 33,40 | 34,10 | 33,40 | 33,70 | 0,30% | 60,00 |
05.02.2024 | 33,20 | 33,70 | 32,90 | 33,60 | 0,90% | - |
02.02.2024 | 32,80 | 33,50 | 32,60 | 33,30 | 1,22% | - |
01.02.2024 | 32,00 | 32,90 | 32,00 | 32,90 | 2,81% | - |
31.01.2024 | 32,40 | 32,80 | 31,90 | 32,00 | -0,93% | - |
30.01.2024 | 32,20 | 32,50 | 32,20 | 32,30 | 0,00% | - |
29.01.2024 | 31,80 | 32,30 | 31,80 | 32,30 | 1,57% | - |
26.01.2024 | 31,90 | 32,10 | 31,70 | 31,80 | -0,31% | - |
25.01.2024 | 31,80 | 32,30 | 31,60 | 31,90 | 0,63% | - |
24.01.2024 | 32,40 | 32,50 | 31,70 | 31,70 | -2,46% | - |
23.01.2024 | 32,60 | 32,90 | 32,30 | 32,50 | -1,22% | - |
22.01.2024 | 32,40 | 32,90 | 32,40 | 32,90 | 1,23% | - |
19.01.2024 | 32,00 | 32,50 | 31,70 | 32,50 | 1,25% | - |
18.01.2024 | 31,10 | 32,10 | 31,10 | 32,10 | 3,22% | - |
17.01.2024 | 31,20 | 31,50 | 30,80 | 31,10 | -0,64% | - |
16.01.2024 | 31,60 | 31,90 | 31,30 | 31,30 | -1,26% | - |
15.01.2024 | 31,70 | 31,80 | 31,60 | 31,70 | 0,00% | - |
12.01.2024 | 32,00 | 32,30 | 31,70 | 31,70 | -0,63% | - |
11.01.2024 | 30,40 | 32,10 | 30,40 | 31,90 | 3,91% | - |
10.01.2024 | 30,60 | 30,90 | 30,40 | 30,70 | 0,00% | - |
09.01.2024 | 30,60 | 30,90 | 30,50 | 30,70 | -0,32% | - |
08.01.2024 | 30,60 | 30,90 | 30,60 | 30,80 | 0,33% | - |
05.01.2024 | 30,60 | 30,90 | 30,50 | 30,70 | 0,66% | - |
04.01.2024 | 30,60 | 30,70 | 30,50 | 30,50 | -0,65% | - |
03.01.2024 | 30,80 | 31,20 | 30,40 | 30,70 | -1,29% | 136,00 |
02.01.2024 | 31,20 | 31,60 | 30,90 | 31,10 | -1,27% | - |
29.12.2023 | 31,50 | 31,60 | 31,40 | 31,50 | 0,00% | - |
28.12.2023 | 31,40 | 31,60 | 31,30 | 31,50 | 0,00% | - |
27.12.2023 | 31,40 | 31,50 | 31,20 | 31,50 | 0,64% | - |
22.12.2023 | 31,00 | 31,50 | 31,00 | 31,30 | 0,00% | - |