96,073$
-0,68%
Echtzeit-Aktienkurs Veralto Corp.
Bid:
Ask:
Aktienkurse zur Veralto Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 96,69 | 97,46 | 95,88 | 95,94 | -0,82% | 1.831.620,00 |
| 08.05.2024 | 96,69 | 96,90 | 96,28 | 96,73 | -0,56% | 1.038.983,00 |
| 07.05.2024 | 97,04 | 97,39 | 96,14 | 97,27 | 0,29% | 1.240.873,00 |
| 06.05.2024 | 96,90 | 97,24 | 96,02 | 96,99 | 1,15% | 632.566,00 |
| 03.05.2024 | 94,81 | 96,13 | 94,52 | 95,89 | 2,17% | 940.032,00 |
| 02.05.2024 | 94,40 | 95,00 | 93,11 | 93,85 | -0,56% | 1.265.870,00 |
| 01.05.2024 | 93,64 | 95,21 | 93,45 | 94,38 | 0,75% | 1.091.863,00 |
| 30.04.2024 | 94,53 | 95,44 | 93,60 | 93,68 | -1,28% | 1.287.858,00 |
| 29.04.2024 | 94,15 | 95,56 | 94,02 | 94,89 | 0,82% | 1.869.188,00 |
| 26.04.2024 | 93,56 | 94,34 | 92,61 | 94,12 | 0,35% | 1.151.386,00 |
| 25.04.2024 | 92,64 | 94,11 | 90,86 | 93,79 | 1,50% | 1.921.351,00 |
| 24.04.2024 | 93,44 | 95,40 | 88,74 | 92,40 | -1,41% | 3.370.052,00 |
| 23.04.2024 | 91,78 | 93,85 | 91,40 | 93,72 | 2,73% | 2.554.696,00 |
| 22.04.2024 | 89,14 | 91,47 | 88,13 | 91,23 | 2,63% | 1.995.456,00 |
| 19.04.2024 | 88,83 | 89,65 | 88,41 | 88,89 | 0,10% | 5.196.762,00 |
| 18.04.2024 | 90,55 | 90,65 | 88,42 | 88,80 | -1,93% | 2.378.132,00 |
| 17.04.2024 | 91,58 | 92,15 | 90,10 | 90,55 | -0,37% | 2.265.107,00 |
| 16.04.2024 | 89,67 | 91,37 | 89,47 | 90,89 | 1,15% | 2.097.883,00 |
| 15.04.2024 | 88,47 | 90,77 | 88,47 | 89,86 | 2,85% | 2.158.363,00 |
| 12.04.2024 | 86,64 | 87,76 | 86,04 | 87,37 | -0,05% | 1.299.009,00 |
| 11.04.2024 | 88,29 | 88,94 | 86,25 | 87,41 | -0,90% | 1.241.028,00 |
| 10.04.2024 | 87,73 | 88,59 | 87,33 | 88,20 | -1,12% | 1.142.464,00 |
| 09.04.2024 | 88,01 | 89,68 | 87,58 | 89,20 | 1,75% | 1.215.083,00 |
| 08.04.2024 | 87,45 | 88,14 | 87,05 | 87,67 | 0,67% | 923.803,00 |
| 05.04.2024 | 86,96 | 87,58 | 86,59 | 87,09 | 0,46% | 1.993.784,00 |
| 04.04.2024 | 88,12 | 88,12 | 86,60 | 86,69 | -0,64% | 1.543.259,00 |
| 03.04.2024 | 86,45 | 87,79 | 85,91 | 87,25 | 0,77% | 3.038.049,00 |
| 02.04.2024 | 87,31 | 87,31 | 86,55 | 86,58 | -1,10% | 1.424.182,00 |
| 01.04.2024 | 88,59 | 88,66 | 87,31 | 87,54 | -1,26% | 1.172.594,00 |
| 28.03.2024 | 89,76 | 89,85 | 88,63 | 88,66 | -1,20% | 1.546.473,00 |
| 27.03.2024 | 89,55 | 90,63 | 88,74 | 89,74 | 0,54% | 1.395.731,00 |
| 26.03.2024 | 89,55 | 90,19 | 89,15 | 89,26 | -0,16% | 1.518.791,00 |
| 25.03.2024 | 89,30 | 90,00 | 88,90 | 89,40 | -0,07% | 1.350.801,00 |
| 22.03.2024 | 90,69 | 90,69 | 88,96 | 89,46 | -0,49% | 1.495.417,00 |
| 21.03.2024 | 89,15 | 90,35 | 88,43 | 89,90 | 2,02% | 1.733.501,00 |
| 20.03.2024 | 87,38 | 88,62 | 87,30 | 88,12 | 0,78% | 1.736.101,00 |
| 19.03.2024 | 87,32 | 87,73 | 87,00 | 87,44 | 0,47% | 1.697.454,00 |
| 18.03.2024 | 87,46 | 87,69 | 86,72 | 87,03 | 0,61% | 2.674.847,00 |
| 15.03.2024 | 87,01 | 88,27 | 85,90 | 86,50 | -1,96% | 5.058.450,00 |
| 14.03.2024 | 88,93 | 89,14 | 87,66 | 88,23 | -0,98% | 1.124.650,00 |
| 13.03.2024 | 88,40 | 89,61 | 87,89 | 89,10 | 0,76% | 1.281.083,00 |
| 12.03.2024 | 89,34 | 89,56 | 88,40 | 88,43 | -0,37% | 1.316.783,00 |
| 11.03.2024 | 88,87 | 89,17 | 87,33 | 88,76 | -0,56% | 1.085.483,00 |
| 08.03.2024 | 89,45 | 90,51 | 88,88 | 89,26 | -0,07% | 698.859,00 |
| 07.03.2024 | 89,27 | 90,55 | 89,19 | 89,32 | 0,51% | 934.545,00 |
| 06.03.2024 | 88,82 | 89,62 | 88,08 | 88,87 | 0,42% | 1.298.436,00 |
| 05.03.2024 | 87,37 | 88,79 | 86,83 | 88,50 | 0,87% | 1.683.550,00 |
| 04.03.2024 | 87,23 | 88,45 | 86,89 | 87,74 | 1,13% | 1.522.779,00 |
| 01.03.2024 | 85,70 | 87,04 | 85,70 | 86,76 | 0,39% | 816.792,00 |
| 29.02.2024 | 87,90 | 87,90 | 86,01 | 86,42 | -1,31% | 2.953.361,00 |
| 28.02.2024 | 87,59 | 88,81 | 86,85 | 87,57 | -0,25% | 1.064.607,00 |
| 27.02.2024 | 87,58 | 87,87 | 86,79 | 87,79 | 1,71% | 1.836.644,00 |
| 26.02.2024 | 86,78 | 87,44 | 86,16 | 86,31 | -0,46% | 893.903,00 |
| 23.02.2024 | 86,41 | 87,41 | 86,36 | 86,71 | 0,90% | 1.152.707,00 |
| 22.02.2024 | 86,04 | 86,59 | 85,70 | 85,94 | 0,68% | 1.006.638,00 |
| 21.02.2024 | 84,16 | 85,54 | 83,34 | 85,36 | -0,48% | 869.074,00 |
| 20.02.2024 | 85,15 | 86,14 | 85,01 | 85,77 | -0,37% | 1.534.591,00 |
| 16.02.2024 | 86,42 | 86,70 | 85,80 | 86,09 | -0,58% | 1.486.355,00 |
| 15.02.2024 | 84,70 | 87,03 | 84,32 | 86,59 | 2,81% | 1.767.697,00 |
| 14.02.2024 | 83,04 | 84,46 | 82,90 | 84,22 | 2,47% | 1.413.997,00 |
| 13.02.2024 | 81,92 | 83,78 | 81,23 | 82,19 | -1,57% | 1.068.944,00 |
| 12.02.2024 | 82,53 | 83,79 | 82,04 | 83,50 | 1,67% | 1.681.787,00 |
| 09.02.2024 | 82,57 | 83,55 | 81,99 | 82,13 | -0,52% | 1.319.529,00 |
| 08.02.2024 | 81,73 | 83,89 | 81,50 | 82,56 | 1,72% | 2.085.564,00 |
| 07.02.2024 | 80,24 | 82,96 | 79,43 | 81,16 | 4,56% | 2.520.341,00 |
| 06.02.2024 | 75,21 | 77,72 | 75,05 | 77,62 | 2,44% | 1.552.898,00 |
| 05.02.2024 | 76,07 | 76,61 | 75,49 | 75,77 | -1,39% | 1.323.430,00 |
| 02.02.2024 | 76,69 | 77,13 | 75,34 | 76,84 | 0,07% | 1.069.247,00 |
| 01.02.2024 | 76,75 | 77,13 | 75,17 | 76,79 | 0,13% | 1.508.019,00 |
| 31.01.2024 | 78,33 | 78,60 | 76,61 | 76,69 | -2,09% | 2.405.758,00 |
| 30.01.2024 | 77,74 | 78,37 | 76,83 | 78,33 | 0,55% | 1.199.127,00 |
| 29.01.2024 | 76,63 | 77,96 | 76,06 | 77,90 | 1,18% | 1.044.183,00 |
| 26.01.2024 | 77,07 | 78,10 | 76,44 | 76,99 | 0,38% | 997.632,00 |
| 25.01.2024 | 76,45 | 76,94 | 75,99 | 76,70 | 0,58% | 1.081.051,00 |
| 24.01.2024 | 79,50 | 79,50 | 76,22 | 76,26 | -3,33% | 1.338.565,00 |
| 23.01.2024 | 80,50 | 80,50 | 78,86 | 78,89 | -1,00% | 1.202.811,00 |
| 22.01.2024 | 77,66 | 79,76 | 77,50 | 79,69 | 2,76% | 1.496.056,00 |
| 19.01.2024 | 75,87 | 77,68 | 75,87 | 77,55 | 2,03% | 1.280.970,00 |
| 18.01.2024 | 75,84 | 76,58 | 75,03 | 76,01 | 0,17% | 1.253.369,00 |
| 17.01.2024 | 74,47 | 75,98 | 74,27 | 75,88 | 1,78% | 1.469.107,00 |
| 16.01.2024 | 74,36 | 75,28 | 73,91 | 74,55 | -1,60% | 1.342.697,00 |
| 12.01.2024 | 76,21 | 76,42 | 75,00 | 75,76 | -0,42% | 1.066.082,00 |
| 11.01.2024 | 76,40 | 76,59 | 74,96 | 76,08 | -0,46% | 1.020.115,00 |
| 10.01.2024 | 76,40 | 76,73 | 75,00 | 76,43 | -0,40% | 1.624.996,00 |
| 09.01.2024 | 77,50 | 77,58 | 76,72 | 76,74 | -0,99% | 2.100.342,00 |
| 08.01.2024 | 76,47 | 77,84 | 76,47 | 77,51 | 0,79% | 1.555.832,00 |
| 05.01.2024 | 76,61 | 77,64 | 76,25 | 76,90 | 0,38% | 1.899.250,00 |
| 04.01.2024 | 77,45 | 78,28 | 76,57 | 76,61 | -1,84% | 1.388.580,00 |
| 03.01.2024 | 80,60 | 80,90 | 77,75 | 78,05 | -3,67% | 1.198.293,00 |
| 02.01.2024 | 81,10 | 82,00 | 79,95 | 81,02 | -1,51% | 1.129.572,00 |
| 29.12.2023 | 82,84 | 83,36 | 81,86 | 82,26 | -0,94% | 675.034,00 |
| 28.12.2023 | 83,00 | 83,44 | 82,27 | 83,04 | -0,22% | 799.382,00 |
| 27.12.2023 | 82,14 | 83,50 | 81,98 | 83,22 | 1,33% | 1.018.083,00 |
| 26.12.2023 | 81,70 | 82,34 | 81,39 | 82,13 | 0,60% | 700.231,00 |
| 22.12.2023 | 80,64 | 81,79 | 80,03 | 81,64 | 0,64% | 712.712,00 |
| 21.12.2023 | 81,32 | 81,98 | 79,81 | 81,12 | 0,60% | 919.333,00 |
| 20.12.2023 | 83,55 | 83,89 | 80,62 | 80,64 | -3,36% | 1.704.062,00 |
| 19.12.2023 | 81,60 | 83,62 | 80,99 | 83,44 | 3,22% | 2.902.975,00 |
| 18.12.2023 | 79,19 | 80,92 | 78,43 | 80,84 | 2,52% | 1.954.959,00 |
| 15.12.2023 | 78,87 | 79,93 | 78,03 | 78,85 | -0,61% | 6.727.619,00 |