99,640€
-1,35%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 98,89 | 99,93 | 98,41 | 99,65 | -1,34% | 60,00 |
| 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 |
| 25.03.2025 | 87,00 | 87,29 | 83,76 | 84,99 | -1,61% | 523,00 |
| 24.03.2025 | 83,14 | 87,46 | 82,79 | 86,38 | 8,10% | 1.205,00 |
| 21.03.2025 | 81,26 | 81,26 | 79,24 | 79,91 | -3,29% | 592,00 |
| 20.03.2025 | 82,16 | 82,70 | 81,88 | 82,63 | -0,45% | 70,00 |
| 19.03.2025 | 77,00 | 83,00 | 77,00 | 83,00 | 6,22% | 470,00 |
| 18.03.2025 | 80,76 | 82,44 | 78,14 | 78,14 | -4,46% | 185,00 |
| 17.03.2025 | 80,44 | 83,35 | 78,96 | 81,79 | 3,78% | 452,00 |
| 14.03.2025 | 77,00 | 80,82 | 77,00 | 78,81 | 1,43% | 4.218,00 |
| 13.03.2025 | 77,24 | 78,16 | 73,38 | 77,70 | -2,87% | 400,00 |
| 12.03.2025 | 76,36 | 81,45 | 76,36 | 80,00 | 10,44% | 1.566,00 |
| 10.03.2025 | 77,76 | 78,60 | 71,13 | 72,44 | -6,23% | 1.884,00 |
| 07.03.2025 | 75,76 | 77,64 | 73,26 | 77,25 | 1,19% | 793,00 |
| 06.03.2025 | 80,17 | 80,17 | 74,63 | 76,34 | -8,04% | 1.823,00 |
| 05.03.2025 | 82,67 | 83,01 | 79,82 | 83,01 | -0,80% | 200,00 |
| 04.03.2025 | 81,20 | 83,68 | 74,88 | 83,68 | 0,02% | 2.501,00 |
| 03.03.2025 | 93,22 | 93,22 | 82,46 | 83,66 | -7,04% | 635,00 |
| 28.02.2025 | 87,76 | 92,78 | 86,93 | 90,00 | 0,00% | 746,00 |
| 27.02.2025 | 95,78 | 98,74 | 90,00 | 90,00 | -5,06% | 2.511,00 |
| 26.02.2025 | 90,99 | 96,50 | 88,77 | 94,80 | 9,54% | 1.156,00 |
| 25.02.2025 | 85,76 | 86,54 | 81,00 | 86,54 | -0,72% | 2.120,00 |
| 24.02.2025 | 91,14 | 92,74 | 84,81 | 87,17 | -6,00% | 1.793,00 |
| 21.02.2025 | 99,26 | 101,20 | 90,00 | 92,73 | -6,24% | 1.191,00 |
| 20.02.2025 | 103,72 | 103,72 | 98,06 | 98,90 | -4,59% | 2.862,00 |
| 19.02.2025 | 105,44 | 106,74 | 102,38 | 103,66 | -1,33% | 864,00 |
| 18.02.2025 | 101,00 | 107,82 | 100,78 | 105,06 | 4,16% | 438,00 |
| 17.02.2025 | 103,80 | 103,80 | 100,00 | 100,86 | -1,02% | 2.393,00 |
| 14.02.2025 | 103,98 | 103,98 | 100,94 | 101,90 | -1,55% | 1.988,00 |
| 13.02.2025 | 107,76 | 109,82 | 102,08 | 103,50 | -4,04% | 961,00 |
| 12.02.2025 | 121,98 | 123,90 | 106,24 | 107,86 | -7,08% | 8.091,00 |
| 11.02.2025 | 121,80 | 121,80 | 116,02 | 116,08 | -5,41% | 215,00 |
| 10.02.2025 | 118,76 | 122,98 | 117,96 | 122,72 | 4,12% | 900,00 |
| 07.02.2025 | 114,78 | 119,48 | 114,78 | 117,86 | 1,81% | 774,00 |
| 06.02.2025 | 115,66 | 116,78 | 115,08 | 115,76 | 4,23% | 225,00 |
| 05.02.2025 | 106,78 | 111,06 | 106,78 | 111,06 | 3,22% | 554,00 |
| 04.02.2025 | 110,20 | 111,28 | 107,08 | 107,60 | 1,28% | 1.770,00 |
| 03.02.2025 | 104,52 | 108,24 | 102,36 | 106,24 | -6,71% | 2.232,00 |
| 31.01.2025 | 112,96 | 116,68 | 111,98 | 113,88 | 5,04% | 1.878,00 |
| 30.01.2025 | 109,46 | 112,76 | 107,26 | 108,42 | 0,93% | 4.416,00 |
| 29.01.2025 | 105,06 | 107,94 | 103,06 | 107,42 | 5,58% | 3.652,00 |
| 28.01.2025 | 103,00 | 107,78 | 94,44 | 101,74 | 2,30% | 5.184,00 |
| 27.01.2025 | 132,00 | 132,00 | 94,97 | 99,45 | -28,96% | 14.746,00 |
| 24.01.2025 | 147,86 | 148,16 | 140,00 | 140,00 | -5,25% | 2.863,00 |
| 23.01.2025 | 141,96 | 149,46 | 140,32 | 147,76 | 2,58% | 3.609,00 |
| 22.01.2025 | 141,90 | 145,50 | 140,00 | 144,04 | 8,33% | 3.266,00 |
| 21.01.2025 | 132,00 | 136,80 | 131,58 | 132,96 | -1,14% | 5.957,00 |
| 20.01.2025 | 133,00 | 136,14 | 132,78 | 134,50 | 1,42% | 737,00 |
| 17.01.2025 | 128,50 | 132,62 | 128,50 | 132,62 | 2,66% | 255,00 |
| 16.01.2025 | 129,40 | 131,60 | 128,60 | 129,18 | 1,81% | 374,00 |
| 15.01.2025 | 124,88 | 129,94 | 124,88 | 126,88 | 0,70% | 413,00 |
| 14.01.2025 | 121,20 | 127,24 | 121,20 | 126,00 | 5,18% | 192,00 |
| 13.01.2025 | 125,28 | 125,28 | 117,24 | 119,80 | -2,96% | 679,00 |