209,000€
-1,18%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 210,05 | 210,05 | 205,00 | 205,85 | -2,67% | 91,00 |
| 29.10.2026 | 208,00 | 227,05 | 208,00 | 211,50 | -2,22% | 278,00 |
| 28.10.2026 | 190,14 | 219,90 | 190,14 | 216,30 | 14,30% | 427,00 |
| 27.10.2026 | 180,82 | 189,24 | 177,14 | 189,24 | 4,61% | 260,00 |
| 26.10.2026 | 174,20 | 180,90 | 171,68 | 180,90 | 3,40% | 115,00 |
| 23.10.2026 | 178,18 | 179,72 | 169,82 | 174,96 | 0,55% | 423,00 |
| 22.10.2026 | 184,96 | 184,96 | 173,28 | 174,00 | -8,43% | 512,00 |
| 21.10.2026 | 191,36 | 194,50 | 187,94 | 190,02 | 3,95% | 344,00 |
| 20.10.2026 | 181,14 | 182,94 | 178,92 | 182,80 | -0,63% | 268,00 |
| 19.10.2026 | 191,36 | 191,36 | 183,96 | 183,96 | -0,21% | 158,00 |
| 16.10.2026 | 191,08 | 191,62 | 184,34 | 184,34 | -3,83% | 408,00 |
| 15.10.2026 | 194,84 | 195,00 | 184,78 | 191,68 | -4,06% | 731,00 |
| 14.10.2026 | 209,60 | 211,30 | 199,80 | 199,80 | -4,88% | 168,00 |
| 13.10.2026 | 211,90 | 211,90 | 208,55 | 210,05 | -2,17% | 250,00 |
| 12.10.2026 | 216,50 | 216,50 | 213,10 | 214,70 | -2,25% | 169,00 |
| 09.10.2026 | 219,60 | 219,65 | 219,60 | 219,65 | 1,50% | - |
| 08.10.2026 | 220,05 | 223,30 | 215,20 | 216,40 | -0,35% | 246,00 |
| 07.10.2026 | 223,95 | 224,10 | 215,80 | 217,15 | -2,07% | 247,00 |
| 06.10.2026 | 228,45 | 228,45 | 221,75 | 221,75 | -1,68% | 120,00 |
| 05.10.2026 | 228,00 | 228,00 | 225,40 | 225,55 | 1,48% | 167,00 |
| 02.10.2026 | 220,00 | 223,00 | 217,85 | 222,25 | 3,73% | 85,00 |
| 01.10.2026 | 217,60 | 219,40 | 212,00 | 214,25 | -0,21% | 135,00 |
| 30.09.2026 | 219,95 | 220,85 | 213,75 | 214,70 | -2,19% | 143,00 |
| 29.09.2026 | 214,20 | 220,75 | 214,20 | 219,50 | 1,46% | 343,00 |
| 28.09.2026 | 218,35 | 221,50 | 215,25 | 216,35 | -2,81% | 126,00 |
| 25.09.2026 | 220,40 | 222,60 | 217,05 | 222,60 | 5,00% | 52,00 |
| 24.09.2026 | 214,60 | 217,55 | 211,25 | 212,00 | -3,11% | 94,00 |
| 23.09.2026 | 223,40 | 224,15 | 218,80 | 218,80 | -1,42% | 648,00 |
| 22.09.2026 | 219,50 | 221,95 | 216,65 | 221,95 | 0,59% | 269,00 |
| 21.09.2026 | 221,40 | 222,00 | 218,55 | 220,65 | 3,08% | 225,00 |
| 18.09.2026 | 211,60 | 215,05 | 211,60 | 214,05 | 1,30% | 29,00 |
| 17.09.2026 | 213,45 | 219,55 | 211,30 | 211,30 | 0,67% | 292,00 |
| 16.09.2026 | 203,20 | 209,90 | 203,20 | 209,90 | 1,82% | 50,00 |
| 15.09.2026 | 205,20 | 207,25 | 204,15 | 206,15 | 0,41% | 64,00 |
| 14.09.2026 | 214,45 | 214,45 | 199,44 | 205,30 | -8,12% | 4.484,00 |
| 11.09.2026 | 213,35 | 223,45 | 213,35 | 223,45 | 4,86% | 399,00 |
| 10.09.2026 | 223,70 | 224,65 | 211,20 | 213,10 | -7,15% | 216,00 |
| 09.09.2026 | 254,00 | 254,10 | 229,20 | 229,50 | -8,20% | 228,00 |
| 08.09.2026 | 245,80 | 250,00 | 241,30 | 250,00 | 2,06% | 36,00 |
| 07.09.2026 | 244,40 | 245,00 | 241,45 | 244,95 | 1,34% | 152,00 |
| 04.09.2026 | 231,50 | 241,70 | 231,50 | 241,70 | 4,54% | 102,00 |
| 03.09.2026 | 223,70 | 233,25 | 220,00 | 231,20 | 4,64% | 438,00 |
| 02.09.2026 | 218,15 | 221,50 | 217,60 | 220,95 | 0,50% | 25,00 |
| 01.09.2026 | 221,05 | 224,35 | 216,15 | 219,85 | -1,12% | 224,00 |
| 31.08.2026 | 224,40 | 224,40 | 220,00 | 222,35 | -2,56% | 86,00 |
| 28.08.2026 | 229,55 | 231,60 | 228,20 | 228,20 | 0,57% | 21,00 |
| 27.08.2026 | 233,25 | 237,85 | 226,90 | 226,90 | 1,29% | 442,00 |
| 26.08.2026 | 218,15 | 226,60 | 217,05 | 224,00 | 2,07% | 305,00 |
| 25.08.2026 | 220,05 | 224,95 | 219,45 | 219,45 | 0,34% | 220,00 |
| 24.08.2026 | 219,00 | 222,65 | 216,00 | 218,70 | -1,44% | 234,00 |
| 21.08.2026 | 227,15 | 233,20 | 221,90 | 221,90 | -1,64% | 145,00 |
| 20.08.2026 | 224,65 | 226,55 | 220,60 | 225,60 | -0,20% | 26,00 |
| 19.08.2026 | 229,80 | 235,40 | 220,00 | 226,05 | -3,56% | 65,00 |
| 18.08.2026 | 246,85 | 246,85 | 234,40 | 234,40 | -9,15% | 93,00 |
| 17.08.2026 | 257,50 | 258,10 | 254,45 | 258,00 | 3,51% | 332,00 |
| 14.08.2026 | 251,45 | 251,70 | 247,55 | 249,25 | -0,60% | 15,00 |
| 13.08.2026 | 250,60 | 254,65 | 249,55 | 250,75 | -2,05% | 68,00 |
| 12.08.2026 | 248,10 | 256,00 | 244,45 | 256,00 | 5,83% | 41,00 |
| 11.08.2026 | 235,00 | 243,35 | 234,20 | 241,90 | 2,35% | 45,00 |
| 10.08.2026 | 239,20 | 240,30 | 235,40 | 236,35 | -2,01% | 444,00 |
| 07.08.2026 | 239,65 | 246,95 | 235,00 | 241,20 | -1,31% | 358,00 |
| 06.08.2026 | 237,80 | 247,60 | 237,45 | 244,40 | 1,66% | 286,00 |
| 05.08.2026 | 239,15 | 242,00 | 231,35 | 240,40 | 0,50% | 695,00 |
| 04.08.2026 | 234,35 | 241,35 | 232,10 | 239,20 | 4,48% | 152,00 |
| 03.08.2026 | 212,50 | 229,40 | 205,35 | 228,95 | 8,05% | 441,00 |
| 31.07.2026 | 206,85 | 213,65 | 205,15 | 211,90 | 6,30% | 226,00 |
| 30.07.2026 | 197,00 | 205,45 | 194,60 | 199,34 | 1,65% | 561,00 |
| 29.07.2026 | 230,80 | 239,60 | 196,10 | 196,10 | -15,98% | 1.510,00 |
| 28.07.2026 | 242,75 | 243,60 | 231,30 | 233,40 | -4,70% | 562,00 |
| 27.07.2026 | 260,00 | 263,25 | 244,90 | 244,90 | -7,81% | 31,00 |
| 24.07.2026 | 264,15 | 268,45 | 264,15 | 265,65 | 0,28% | 40,00 |
| 23.07.2026 | 261,50 | 275,20 | 260,10 | 264,90 | 2,93% | 111,00 |
| 22.07.2026 | 260,70 | 261,35 | 257,35 | 257,35 | -2,39% | 29,00 |
| 21.07.2026 | 262,65 | 264,40 | 258,55 | 263,65 | 1,33% | 307,00 |
| 20.07.2026 | 251,95 | 260,70 | 251,95 | 260,20 | 2,72% | 64,00 |
| 17.07.2026 | 249,90 | 255,25 | 238,55 | 253,30 | 0,52% | 361,00 |
| 16.07.2026 | 262,90 | 264,20 | 252,00 | 252,00 | -0,83% | 444,00 |
| 15.07.2026 | 266,55 | 268,35 | 254,10 | 254,10 | -4,60% | 26,00 |
| 14.07.2026 | 269,60 | 273,45 | 264,75 | 266,35 | -0,04% | 49,00 |
| 13.07.2026 | 270,95 | 271,45 | 266,45 | 266,45 | -5,51% | 400,00 |
| 10.07.2026 | 280,55 | 283,20 | 279,25 | 282,00 | -1,52% | 101,00 |
| 09.07.2026 | 277,70 | 291,85 | 277,70 | 286,35 | 6,06% | 518,00 |
| 08.07.2026 | 267,00 | 270,00 | 254,85 | 270,00 | 1,31% | 226,00 |
| 07.07.2026 | 274,05 | 274,05 | 258,75 | 266,50 | -6,49% | 184,00 |
| 06.07.2026 | 269,00 | 285,00 | 268,75 | 285,00 | 5,56% | 400,00 |
| 03.07.2026 | 267,50 | 272,00 | 263,70 | 270,00 | 3,55% | 206,00 |
| 02.07.2026 | 269,50 | 277,20 | 260,75 | 260,75 | -4,66% | 272,00 |
| 01.07.2026 | 289,25 | 291,30 | 273,50 | 273,50 | -6,19% | 171,00 |
| 30.06.2026 | 268,85 | 292,55 | 268,30 | 291,55 | 8,42% | 163,00 |
| 29.06.2026 | 267,60 | 273,25 | 267,30 | 268,90 | 0,71% | 218,00 |
| 26.06.2026 | 280,00 | 280,15 | 267,00 | 267,00 | -5,32% | 467,00 |
| 25.06.2026 | 290,15 | 294,50 | 282,00 | 282,00 | 2,01% | 249,00 |
| 24.06.2026 | 285,25 | 287,50 | 276,45 | 276,45 | -1,43% | 224,00 |
| 23.06.2026 | 301,65 | 301,65 | 279,90 | 280,45 | -10,49% | 424,00 |
| 22.06.2026 | 293,95 | 313,30 | 291,65 | 313,30 | -2,17% | 439,00 |
| 19.06.2026 | 290,90 | 320,25 | 287,35 | 320,25 | 10,01% | 137,00 |
| 18.06.2026 | 279,45 | 291,10 | 279,45 | 291,10 | 3,72% | 152,00 |
| 17.06.2026 | 259,45 | 280,65 | 259,45 | 280,65 | 5,89% | 240,00 |
| 16.06.2026 | 268,80 | 270,85 | 262,85 | 265,05 | -0,95% | 233,00 |
| 15.06.2026 | 275,00 | 275,25 | 267,60 | 267,60 | 3,26% | 824,00 |