113,690€
0,33%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 112,80 | 114,76 | 109,92 | 111,56 | -1,55% | 1.187,00 |
| 14.08.2025 | 116,80 | 118,00 | 113,32 | 113,32 | -1,73% | 994,00 |
| 13.08.2025 | 124,14 | 124,14 | 114,96 | 115,32 | -7,57% | 293,00 |
| 12.08.2025 | 119,78 | 124,94 | 119,78 | 124,76 | 2,85% | 154,00 |
| 11.08.2025 | 121,60 | 121,64 | 119,92 | 121,30 | 1,71% | 1.809,00 |
| 08.08.2025 | 118,68 | 120,98 | 118,46 | 119,26 | 0,22% | 376,00 |
| 07.08.2025 | 120,50 | 122,72 | 118,38 | 119,00 | -1,26% | 1.180,00 |
| 06.08.2025 | 118,16 | 120,52 | 118,16 | 120,52 | 0,28% | 1.379,00 |
| 05.08.2025 | 120,64 | 121,84 | 118,00 | 120,18 | -1,25% | 442,00 |
| 04.08.2025 | 123,52 | 126,06 | 120,36 | 121,70 | 0,28% | 809,00 |
| 01.08.2025 | 124,96 | 124,96 | 117,76 | 121,36 | -5,59% | 2.635,00 |
| 31.07.2025 | 128,60 | 133,82 | 128,54 | 128,54 | 1,13% | 348,00 |
| 30.07.2025 | 123,96 | 135,00 | 123,96 | 127,10 | 1,21% | 20.471,00 |
| 29.07.2025 | 122,58 | 125,58 | 122,58 | 125,58 | 2,93% | 315,00 |
| 28.07.2025 | 119,08 | 122,00 | 118,00 | 122,00 | 5,12% | 213,00 |
| 25.07.2025 | 112,10 | 117,10 | 112,10 | 116,06 | 3,92% | 201,00 |
| 24.07.2025 | 111,14 | 112,98 | 111,14 | 111,68 | 1,07% | 717,00 |
| 23.07.2025 | 107,80 | 110,50 | 107,80 | 110,50 | 4,44% | 79,00 |
| 22.07.2025 | 106,92 | 107,10 | 103,04 | 105,80 | -2,85% | 33,00 |
| 21.07.2025 | 110,20 | 112,00 | 108,90 | 108,90 | -4,81% | 164,00 |
| 18.07.2025 | 112,36 | 114,40 | 112,06 | 114,40 | 0,49% | 390,00 |
| 17.07.2025 | 108,40 | 115,00 | 108,40 | 113,84 | 7,40% | 969,00 |
| 16.07.2025 | 108,42 | 109,54 | 106,00 | 106,00 | -2,66% | 39,00 |
| 15.07.2025 | 106,68 | 109,26 | 106,68 | 108,90 | 1,79% | 562,00 |
| 14.07.2025 | 104,32 | 106,98 | 104,12 | 106,98 | 1,10% | 263,00 |
| 11.07.2025 | 102,28 | 105,82 | 100,96 | 105,82 | 3,18% | 504,00 |
| 10.07.2025 | 109,00 | 109,00 | 96,98 | 102,56 | -4,81% | 984,00 |
| 09.07.2025 | 107,50 | 107,88 | 106,66 | 107,74 | 0,94% | 133,00 |
| 08.07.2025 | 106,94 | 111,24 | 106,74 | 106,74 | -0,24% | 297,00 |
| 07.07.2025 | 108,30 | 109,48 | 107,00 | 107,00 | -1,26% | 296,00 |
| 04.07.2025 | 107,74 | 108,98 | 107,54 | 108,36 | 0,24% | 358,00 |
| 03.07.2025 | 105,08 | 109,76 | 105,08 | 108,10 | 2,21% | 26,00 |
| 02.07.2025 | 104,80 | 105,76 | 104,66 | 105,76 | 1,46% | 110,00 |
| 01.07.2025 | 107,94 | 108,58 | 102,86 | 104,24 | -5,08% | 525,00 |
| 30.06.2025 | 108,30 | 110,48 | 108,30 | 109,82 | 1,38% | 323,00 |
| 27.06.2025 | 105,50 | 108,34 | 105,42 | 108,32 | 2,50% | 266,00 |
| 26.06.2025 | 104,80 | 105,68 | 103,86 | 105,68 | 0,02% | 52,00 |
| 25.06.2025 | 104,80 | 107,00 | 104,80 | 105,66 | 1,64% | 1.260,00 |
| 24.06.2025 | 102,00 | 103,96 | 101,50 | 103,96 | 2,14% | 372,00 |
| 23.06.2025 | 100,80 | 103,08 | 100,80 | 101,78 | -0,93% | 15,00 |
| 20.06.2025 | 101,82 | 104,52 | 101,82 | 102,74 | 2,79% | 55,00 |
| 19.06.2025 | 102,54 | 102,56 | 99,95 | 99,95 | -3,88% | 51,00 |
| 18.06.2025 | 101,28 | 105,34 | 100,78 | 103,98 | 2,95% | 74,00 |
| 17.06.2025 | 98,48 | 101,80 | 98,41 | 101,00 | 1,45% | 266,00 |
| 16.06.2025 | 95,62 | 99,56 | 95,62 | 99,56 | 2,71% | 428,00 |
| 13.06.2025 | 95,45 | 96,93 | 95,04 | 96,93 | 3,51% | 35,00 |
| 12.06.2025 | 95,42 | 95,42 | 93,64 | 93,64 | -3,16% | - |
| 11.06.2025 | 93,96 | 96,70 | 93,96 | 96,70 | 2,08% | 173,00 |
| 10.06.2025 | 98,01 | 99,24 | 94,73 | 94,73 | -5,24% | 532,00 |
| 09.06.2025 | 100,68 | 101,58 | 99,97 | 99,97 | 0,54% | 227,00 |
| 06.06.2025 | 98,91 | 100,00 | 96,82 | 99,43 | 0,81% | 230,00 |
| 05.06.2025 | 98,08 | 99,67 | 97,32 | 98,63 | -2,35% | 303,00 |
| 04.06.2025 | 99,65 | 101,00 | 98,85 | 101,00 | 1,00% | 125,00 |
| 03.06.2025 | 94,80 | 100,00 | 94,15 | 100,00 | 6,79% | 245,00 |
| 02.06.2025 | 93,33 | 94,22 | 92,94 | 93,64 | 0,69% | 228,00 |
| 30.05.2025 | 93,90 | 94,74 | 93,00 | 93,00 | -2,39% | 1.340,00 |
| 29.05.2025 | 101,02 | 102,04 | 95,28 | 95,28 | -0,98% | 6.384,00 |
| 28.05.2025 | 96,62 | 97,50 | 96,22 | 96,22 | 0,23% | 250,00 |
| 27.05.2025 | 92,82 | 96,00 | 92,82 | 96,00 | 4,63% | 749,00 |
| 26.05.2025 | 92,45 | 94,50 | 91,75 | 91,75 | 3,38% | 1.125,00 |
| 23.05.2025 | 90,79 | 91,98 | 88,51 | 88,75 | -3,21% | 588,00 |
| 22.05.2025 | 90,61 | 92,93 | 90,08 | 91,69 | 0,89% | 360,00 |
| 21.05.2025 | 92,25 | 92,25 | 90,88 | 90,88 | -2,37% | 30,00 |
| 20.05.2025 | 93,19 | 94,75 | 92,80 | 93,09 | 3,10% | 310,00 |
| 19.05.2025 | 92,80 | 92,80 | 89,18 | 90,29 | -4,74% | 125,00 |
| 16.05.2025 | 94,83 | 95,79 | 93,04 | 94,78 | -0,19% | 331,00 |
| 15.05.2025 | 97,49 | 97,49 | 93,88 | 94,96 | -2,93% | 232,00 |
| 14.05.2025 | 94,78 | 97,83 | 94,65 | 97,83 | 2,77% | 412,00 |
| 13.05.2025 | 91,40 | 96,00 | 90,00 | 95,19 | 3,83% | 1.309,00 |
| 12.05.2025 | 86,07 | 91,79 | 86,07 | 91,68 | 11,37% | 681,00 |
| 09.05.2025 | 86,00 | 86,43 | 82,32 | 82,32 | -4,01% | 269,00 |
| 08.05.2025 | 84,58 | 87,82 | 84,58 | 85,76 | 5,10% | 60,00 |
| 07.05.2025 | 82,59 | 83,95 | 81,60 | 81,60 | 0,12% | 138,00 |
| 06.05.2025 | 83,20 | 83,20 | 80,72 | 81,50 | -3,21% | 120,00 |
| 05.05.2025 | 82,40 | 84,20 | 81,13 | 84,20 | -0,82% | 223,00 |
| 02.05.2025 | 84,01 | 86,01 | 81,60 | 84,90 | 16,77% | 1.274,00 |
| 30.04.2025 | 73,94 | 75,13 | 71,42 | 72,71 | -2,42% | 1.057,00 |
| 29.04.2025 | 74,83 | 76,09 | 74,51 | 74,51 | 0,93% | 220,00 |
| 28.04.2025 | 77,37 | 77,39 | 73,73 | 73,82 | -4,55% | 487,00 |
| 25.04.2025 | 77,86 | 78,08 | 74,69 | 77,34 | 3,58% | 908,00 |
| 24.04.2025 | 70,19 | 74,67 | 67,52 | 74,67 | 7,36% | 410,00 |
| 23.04.2025 | 65,82 | 74,82 | 64,79 | 69,55 | 12,69% | 2.060,00 |
| 22.04.2025 | 58,52 | 61,72 | 58,52 | 61,72 | -4,52% | 38,00 |
| 17.04.2025 | 62,99 | 64,64 | 62,60 | 64,64 | 7,22% | 70,00 |
| 16.04.2025 | 61,20 | 61,70 | 60,29 | 60,29 | -7,52% | 47,00 |
| 15.04.2025 | 61,72 | 65,19 | 61,72 | 65,19 | 2,23% | 101,00 |
| 14.04.2025 | 63,18 | 64,69 | 63,02 | 63,77 | 9,25% | 249,00 |
| 11.04.2025 | 61,31 | 61,31 | 58,37 | 58,37 | -6,40% | 70,00 |
| 10.04.2025 | 65,08 | 65,08 | 61,65 | 62,36 | -5,16% | 116,00 |
| 09.04.2025 | 55,00 | 68,50 | 54,28 | 65,75 | 16,43% | 357,00 |
| 08.04.2025 | 60,10 | 64,08 | 56,47 | 56,47 | -2,13% | 862,00 |
| 07.04.2025 | 47,00 | 57,71 | 46,37 | 57,70 | 5,85% | 2.872,00 |
| 04.04.2025 | 61,43 | 61,80 | 51,65 | 54,51 | -10,93% | 5.329,00 |
| 03.04.2025 | 64,86 | 67,22 | 61,20 | 61,20 | -13,02% | 1.033,00 |
| 02.04.2025 | 69,56 | 70,36 | 66,82 | 70,36 | 1,56% | 254,00 |
| 01.04.2025 | 66,54 | 69,44 | 65,32 | 69,28 | 3,26% | 2.005,00 |
| 31.03.2025 | 66,00 | 67,09 | 64,26 | 67,09 | -0,31% | 1.885,00 |
| 28.03.2025 | 70,12 | 70,94 | 67,00 | 67,30 | -6,71% | 560,00 |
| 27.03.2025 | 76,00 | 76,00 | 72,06 | 72,14 | -5,10% | 708,00 |
| 26.03.2025 | 85,00 | 85,00 | 75,82 | 76,02 | -10,55% | 1.146,00 |