Deutsche Märkte geschlossen

Vontier Corporation (47O.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
39,40+0,20 (+0,51%)
Ab 06:07PM CET. Markt geöffnet.
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202439,6039,6039,4039,4039,4094
29. Feb. 202439,2039,2039,2039,2039,20-
28. Feb. 202439,2039,2039,0039,2039,20-
27. Feb. 202438,8038,8038,8038,8038,80-
26. Feb. 202439,0039,2039,0039,2039,2010
23. Feb. 202439,0039,4039,0039,4039,40-
22. Feb. 202438,2039,4038,2039,4039,4050
21. Feb. 202437,8037,8037,8037,8037,80-
20. Feb. 202437,8038,0037,8038,0038,00-
19. Feb. 202437,8038,0037,8038,0038,00-
16. Feb. 202435,6035,6035,6035,6035,60-
15. Feb. 202433,8033,8033,8033,8033,80-
14. Feb. 202433,0033,0033,0033,0033,00-
13. Feb. 202433,8033,8033,8033,8033,80-
12. Feb. 202433,8033,8033,8033,8033,80-
09. Feb. 202433,6033,8033,6033,8033,8056
08. Feb. 202433,2033,6033,2033,6033,60-
07. Feb. 202433,4033,6033,4033,6033,60-
06. Feb. 202433,4033,8033,4033,8033,8060
05. Feb. 202433,2033,2033,2033,2033,20-
02. Feb. 202432,6032,6032,6032,6032,60-
01. Feb. 202431,8031,8031,8031,8031,80-
31. Jan. 202432,2032,2032,2032,2032,20-
30. Jan. 202432,2032,2032,0032,0032,00-
29. Jan. 202431,6031,8031,6031,8031,80-
26. Jan. 202431,6031,6031,6031,6031,60-
25. Jan. 202431,6031,6031,6031,6031,60-
24. Jan. 202432,2032,2031,6031,6031,60-
23. Jan. 202432,6032,6032,4032,4032,40-
22. Jan. 202432,2032,6032,2032,6032,60-
19. Jan. 202431,8031,8031,8031,8031,80-
18. Jan. 202430,8032,0030,8032,0032,00-
17. Jan. 202431,0031,2031,0031,2031,20-
16. Jan. 202431,4031,4031,4031,4031,40-
15. Jan. 202431,8031,8031,8031,8031,80-
12. Jan. 202431,8031,8031,8031,8031,80-
11. Jan. 202430,4030,4030,4030,4030,40-
10. Jan. 202430,4030,6030,4030,6030,60-
09. Jan. 202430,6030,6030,6030,6030,60-
08. Jan. 202430,4030,8030,4030,6030,60-
05. Jan. 202430,4030,4030,4030,4030,40-
04. Jan. 202430,4030,4030,4030,4030,40-
03. Jan. 202430,8030,8030,6030,6030,6034
02. Jan. 202431,2031,2031,0031,0031,00-
29. Dez. 202331,2031,2031,2031,2031,20-
28. Dez. 202331,2031,2031,2031,2031,20-
27. Dez. 202331,2031,4031,2031,4031,40-
22. Dez. 202331,0031,0031,0031,0031,00-
21. Dez. 202331,2031,2031,2031,2031,20-
20. Dez. 202331,8031,8031,8031,8031,80-
19. Dez. 202331,6031,6031,6031,6031,6026
18. Dez. 202331,8031,8031,8031,8031,80-
15. Dez. 202331,8032,0031,8032,0032,00-
14. Dez. 202331,2031,8031,2031,8031,80-
13. Dez. 202331,6031,6031,4031,4031,40-
12. Dez. 202331,8031,8031,8031,8031,80-
11. Dez. 202331,6032,0031,2032,0032,00-
08. Dez. 202331,4031,8031,4031,8031,80-
07. Dez. 202331,0031,0031,0031,0031,00-
06. Dez. 202331,2031,2031,2031,2031,20-
05. Dez. 202331,4031,4031,4031,4031,40-
04. Dez. 202331,4031,4031,4031,4031,40-
01. Dez. 202330,8030,8030,8030,8030,80-
30. Nov. 202330,4030,6030,4030,6030,60-
29. Nov. 202330,2030,4030,2030,4030,40-
29. Nov. 20230.025 Dividende
28. Nov. 202330,2030,8030,2030,4030,38-
27. Nov. 202330,2030,8030,2030,8030,77-
24. Nov. 202330,6030,6030,6030,6030,57-
23. Nov. 202330,4030,4030,4030,4030,38-
22. Nov. 202330,4030,4030,4030,4030,38-
21. Nov. 202330,6030,6030,6030,6030,57-
20. Nov. 202330,8030,8030,8030,8030,77-
17. Nov. 202331,0031,0031,0031,0030,97-
16. Nov. 202331,0031,0030,8031,0030,97-
15. Nov. 202330,6031,2030,6031,0030,97-
14. Nov. 202330,4030,8030,4030,8030,77-
13. Nov. 202330,0030,4030,0030,4030,38-
10. Nov. 202329,8029,8029,8029,8029,78-
09. Nov. 202330,2030,2030,2030,2030,18-
08. Nov. 202330,0030,0030,0030,0029,98-
07. Nov. 202330,2030,2030,2030,2030,18-
06. Nov. 202330,0030,2030,0030,2030,18-
03. Nov. 202329,6030,0029,6030,0029,98-
02. Nov. 202328,0029,4028,0029,4029,38-
01. Nov. 202327,8027,8027,0027,0026,98-
31. Okt. 202327,4027,4027,4027,4027,38-
30. Okt. 202327,6027,6027,4027,4027,3812
27. Okt. 202327,6027,6027,4027,4027,38-
26. Okt. 202327,2027,8027,2027,8027,78-
25. Okt. 202327,8027,8027,2027,4027,38-
24. Okt. 202327,8027,8027,8027,8027,78-
23. Okt. 202328,2028,2028,2028,2028,18-
20. Okt. 202328,4028,4028,4028,4028,38-
19. Okt. 202328,6028,8028,6028,6028,584
18. Okt. 202329,8029,8028,8028,8028,78-
17. Okt. 202329,4029,4029,4029,4029,38-
16. Okt. 202329,2029,2029,2029,2029,18-
13. Okt. 202329,4029,4029,4029,4029,38-
12. Okt. 202329,6029,6029,6029,6029,58-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...