69,655€
0,54%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,08 | 70,18 | 69,00 | 69,65 | 0,53% | 120,00 |
| 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 | 0,00% | 470,00 |
| 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 |
| 10.01.2025 | 125,26 | 126,24 | 120,00 | 123,46 | -3,11% | 385,00 |
| 09.01.2025 | 126,62 | 127,50 | 123,10 | 127,42 | 3,21% | 428,00 |
| 08.01.2025 | 127,28 | 128,00 | 123,46 | 123,46 | -2,73% | 158,00 |
| 07.01.2025 | 129,86 | 130,28 | 125,00 | 126,92 | -2,53% | 459,00 |
| 06.01.2025 | 125,10 | 130,22 | 123,78 | 130,22 | 7,82% | 454,00 |
| 03.01.2025 | 115,28 | 120,78 | 115,28 | 120,78 | 5,01% | 290,00 |
| 02.01.2025 | 110,72 | 116,46 | 109,78 | 115,02 | 5,70% | 249,00 |
| 30.12.2024 | 110,56 | 110,56 | 108,82 | 108,82 | -1,56% | 99,00 |
| 27.12.2024 | 113,20 | 114,78 | 109,58 | 110,54 | -3,12% | 1.482,00 |
| 23.12.2024 | 117,50 | 118,24 | 112,40 | 114,10 | -1,72% | 878,00 |
| 20.12.2024 | 111,10 | 116,60 | 106,00 | 116,10 | 3,86% | 1.594,00 |
| 19.12.2024 | 109,08 | 113,32 | 109,08 | 111,78 | 0,74% | 1.569,00 |
| 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 | -1,46% | 1.393,00 |
| 21.11.2024 | 129,52 | 138,60 | 127,70 | 138,02 | 5,58% | 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 |