110,230€
-0,66%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 115,28 | 117,00 | 110,96 | 110,96 | -4,26% | 3.913,00 |
| 17.12.2024 | 119,76 | 122,24 | 113,96 | 115,90 | -2,74% | 10.797,00 |
| 16.12.2024 | 119,82 | 121,02 | 119,16 | 119,16 | -0,32% | 161,00 |
| 13.12.2024 | 120,76 | 122,84 | 118,86 | 119,54 | -0,18% | 1.045,00 |
| 12.12.2024 | 120,20 | 120,20 | 117,82 | 119,76 | -0,84% | 169,00 |
| 11.12.2024 | 115,38 | 120,78 | 115,38 | 120,78 | 3,83% | 525,00 |
| 10.12.2024 | 118,34 | 120,40 | 115,50 | 116,32 | -2,86% | 530,00 |
| 09.12.2024 | 126,46 | 128,12 | 115,52 | 119,74 | -3,90% | 1.775,00 |
| 06.12.2024 | 128,52 | 128,52 | 124,60 | 124,60 | -2,17% | 444,00 |
| 05.12.2024 | 125,88 | 127,36 | 124,92 | 127,36 | 0,71% | 1.172,00 |
| 04.12.2024 | 121,92 | 126,46 | 121,92 | 126,46 | 3,40% | 158,00 |
| 03.12.2024 | 120,06 | 122,30 | 120,00 | 122,30 | -1,64% | 153,00 |
| 02.12.2024 | 122,26 | 125,42 | 120,86 | 124,34 | 2,76% | 254,00 |
| 29.11.2024 | 121,76 | 123,38 | 121,00 | 121,00 | -1,63% | 646,00 |
| 28.11.2024 | 121,98 | 123,98 | 121,02 | 123,00 | 3,55% | 409,00 |
| 27.11.2024 | 122,64 | 125,78 | 118,38 | 118,78 | -5,82% | 1.722,00 |
| 26.11.2024 | 123,12 | 129,76 | 123,12 | 126,12 | 0,96% | 2.014,00 |
| 25.11.2024 | 132,60 | 137,16 | 124,66 | 124,92 | -8,15% | 1.268,00 |
| 22.11.2024 | 138,50 | 138,50 | 133,78 | 136,00 | -1,05% | 1.393,00 |
| 21.11.2024 | 131,62 | 138,89 | 127,70 | 137,45 | 5,15% | 3.778,00 |
| 20.11.2024 | 132,24 | 136,94 | 127,88 | 130,72 | -1,22% | 1.287,00 |
| 19.11.2024 | 115,54 | 132,34 | 115,54 | 132,34 | 13,75% | 155,00 |
| 18.11.2024 | 114,38 | 118,62 | 114,38 | 116,34 | -0,48% | 98,00 |
| 15.11.2024 | 110,72 | 117,42 | 110,72 | 116,90 | 1,88% | 178,00 |
| 14.11.2024 | 116,24 | 120,14 | 114,12 | 114,74 | -2,76% | 1.313,00 |
| 13.11.2024 | 115,24 | 121,94 | 115,24 | 118,00 | 3,78% | 523,00 |
| 12.11.2024 | 122,24 | 122,24 | 112,88 | 113,70 | -4,21% | 324,00 |
| 11.11.2024 | 121,36 | 122,70 | 117,00 | 118,70 | 1,19% | 1.971,00 |
| 08.11.2024 | 113,00 | 117,30 | 112,00 | 117,30 | 3,20% | 1.129,00 |
| 07.11.2024 | 111,90 | 116,38 | 110,12 | 113,66 | 1,94% | 1.953,00 |
| 06.11.2024 | 105,00 | 111,50 | 105,00 | 111,50 | 9,25% | 7.423,00 |
| 05.11.2024 | 96,82 | 102,08 | 96,82 | 102,06 | 5,63% | 718,00 |
| 04.11.2024 | 100,96 | 100,96 | 96,15 | 96,62 | -1,36% | 162,00 |
| 01.11.2024 | 98,66 | 100,20 | 97,95 | 97,95 | -1,60% | 728,00 |
| 31.10.2024 | 99,50 | 100,58 | 99,22 | 99,54 | -3,92% | 374,00 |
| 30.10.2024 | 104,38 | 105,74 | 102,96 | 103,60 | -0,27% | 983,00 |
| 29.10.2024 | 102,98 | 104,88 | 102,98 | 103,88 | -1,25% | 999,00 |
| 28.10.2024 | 104,90 | 105,60 | 104,42 | 105,20 | 1,06% | 880,00 |
| 25.10.2024 | 101,00 | 104,72 | 100,52 | 104,10 | 2,42% | 333,00 |
| 24.10.2024 | 99,21 | 102,48 | 99,21 | 101,64 | 1,30% | 360,00 |
| 23.10.2024 | 104,42 | 107,94 | 93,21 | 100,34 | -3,85% | 3.292,00 |
| 22.10.2024 | 105,86 | 105,86 | 100,94 | 104,36 | 2,41% | 119,00 |
| 21.10.2024 | 101,68 | 107,98 | 101,68 | 101,90 | -2,39% | 720,00 |
| 18.10.2024 | 104,74 | 106,52 | 103,92 | 104,40 | -1,68% | 491,00 |
| 17.10.2024 | 104,98 | 107,84 | 104,98 | 106,18 | 4,20% | 329,00 |
| 16.10.2024 | 96,26 | 101,90 | 96,26 | 101,90 | 3,24% | 209,00 |
| 15.10.2024 | 102,50 | 103,00 | 97,97 | 98,70 | -4,29% | 1.586,00 |
| 14.10.2024 | 103,98 | 105,00 | 102,36 | 103,12 | 1,38% | 1.398,00 |
| 11.10.2024 | 96,91 | 101,72 | 96,46 | 101,72 | 2,60% | 698,00 |
| 10.10.2024 | 99,50 | 99,50 | 96,77 | 99,14 | 0,49% | 117,00 |
| 09.10.2024 | 96,45 | 99,83 | 96,30 | 98,66 | 3,20% | 162,00 |
| 08.10.2024 | 95,00 | 98,82 | 94,92 | 95,60 | -2,51% | 401,00 |
| 07.10.2024 | 95,73 | 98,33 | 94,23 | 98,06 | 4,65% | 1.632,00 |
| 04.10.2024 | 94,38 | 95,95 | 91,07 | 93,70 | -0,72% | 1.181,00 |
| 03.10.2024 | 92,92 | 95,73 | 91,10 | 94,38 | 2,53% | 286,00 |
| 02.10.2024 | 86,20 | 92,05 | 86,20 | 92,05 | 6,33% | 5.206,00 |
| 01.10.2024 | 88,96 | 89,12 | 86,43 | 86,57 | -2,73% | 164,00 |
| 30.09.2024 | 85,99 | 89,00 | 84,90 | 89,00 | 3,73% | 374,00 |
| 27.09.2024 | 88,14 | 90,84 | 85,80 | 85,80 | -1,91% | 154,00 |
| 26.09.2024 | 90,24 | 93,31 | 87,47 | 87,47 | -3,55% | 1.418,00 |
| 25.09.2024 | 85,11 | 90,77 | 85,11 | 90,69 | 5,88% | 141,00 |
| 24.09.2024 | 85,94 | 87,79 | 85,65 | 85,65 | -1,68% | 263,00 |
| 23.09.2024 | 85,98 | 87,11 | 84,12 | 87,11 | 2,64% | 1.070,00 |
| 20.09.2024 | 84,77 | 84,87 | 82,34 | 84,87 | 1,79% | 905,00 |
| 19.09.2024 | 81,00 | 83,84 | 80,35 | 83,38 | 5,60% | 882,00 |
| 18.09.2024 | 77,00 | 78,96 | 77,00 | 78,96 | -0,72% | 88,00 |
| 17.09.2024 | 76,70 | 79,63 | 76,70 | 79,53 | 4,64% | 133,00 |
| 16.09.2024 | 76,14 | 76,14 | 74,51 | 76,00 | -1,55% | 78,00 |
| 13.09.2024 | 80,09 | 80,09 | 76,84 | 77,20 | -1,69% | 81,00 |
| 12.09.2024 | 76,02 | 78,89 | 73,78 | 78,53 | 6,14% | 448,00 |
| 11.09.2024 | 68,25 | 73,99 | 66,79 | 73,99 | 9,52% | 206,00 |
| 10.09.2024 | 67,98 | 68,24 | 67,56 | 67,56 | 1,93% | 350,00 |
| 09.09.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -0,78% | 5,00 |
| 06.09.2024 | 66,61 | 68,03 | 66,61 | 66,80 | -0,27% | 102,00 |
| 05.09.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -2,43% | 30,00 |
| 04.09.2024 | 65,51 | 68,65 | 65,51 | 68,65 | -2,67% | 262,00 |
| 03.09.2024 | 74,26 | 74,80 | 70,53 | 70,53 | -7,55% | 100,00 |
| 02.09.2024 | 77,52 | 77,52 | 76,29 | 76,29 | 3,16% | 185,00 |
| 30.08.2024 | 73,48 | 73,95 | 72,95 | 73,95 | 1,51% | 254,00 |
| 29.08.2024 | 69,01 | 74,02 | 69,01 | 72,85 | 1,18% | 68,00 |
| 28.08.2024 | 70,57 | 73,06 | 70,57 | 72,00 | 5,43% | 92,00 |
| 27.08.2024 | 68,47 | 68,82 | 68,29 | 68,29 | -1,56% | 40,00 |
| 26.08.2024 | 71,00 | 71,00 | 67,99 | 69,37 | -0,23% | 135,00 |
| 23.08.2024 | 70,47 | 70,47 | 69,53 | 69,53 | 0,01% | 58,00 |
| 22.08.2024 | 68,72 | 70,79 | 68,72 | 69,52 | 1,86% | 325,00 |
| 21.08.2024 | 68,18 | 68,25 | 67,64 | 68,25 | 0,03% | 470,00 |
| 20.08.2024 | 69,94 | 70,30 | 68,23 | 68,23 | -2,18% | 291,00 |
| 19.08.2024 | 70,57 | 73,76 | 69,47 | 69,75 | -3,63% | 238,00 |
| 16.08.2024 | 76,94 | 77,18 | 72,38 | 72,38 | -4,71% | 1.300,00 |
| 15.08.2024 | 74,14 | 75,96 | 73,68 | 75,96 | 7,99% | 525,00 |
| 14.08.2024 | 70,97 | 70,97 | 70,34 | 70,34 | 5,50% | 802,00 |
| 13.08.2024 | 68,00 | 68,36 | 66,67 | 66,67 | 0,65% | 552,00 |
| 12.08.2024 | 66,00 | 66,50 | 66,00 | 66,24 | 3,42% | 381,00 |
| 09.08.2024 | 64,07 | 67,11 | 64,05 | 64,05 | 2,71% | 225,00 |
| 08.08.2024 | 62,25 | 63,84 | 60,10 | 62,36 | 2,57% | 229,00 |
| 07.08.2024 | 61,18 | 65,70 | 60,80 | 60,80 | -6,46% | 645,00 |
| 06.08.2024 | 65,27 | 65,27 | 62,11 | 65,00 | 4,65% | 412,00 |
| 05.08.2024 | 59,11 | 63,12 | 54,00 | 62,11 | -0,03% | 1.528,00 |
| 02.08.2024 | 66,90 | 66,90 | 61,59 | 62,13 | -10,02% | 315,00 |
| 01.08.2024 | 72,99 | 73,26 | 69,05 | 69,05 | -5,41% | 300,00 |