253,150€
0,16%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 258,20 | 259,30 | 252,58 | 254,02 | 0,50% | 132,00 |
| 15.04.2026 | 264,00 | 265,15 | 252,05 | 252,75 | -4,28% | 414,00 |
| 14.04.2026 | 259,50 | 265,60 | 255,45 | 264,05 | 3,59% | 418,00 |
| 13.04.2026 | 250,45 | 255,70 | 247,75 | 254,90 | 1,15% | 294,00 |
| 10.04.2026 | 249,95 | 253,05 | 244,40 | 252,00 | 2,17% | 453,00 |
| 09.04.2026 | 237,70 | 246,65 | 236,25 | 246,65 | 2,01% | 308,00 |
| 08.04.2026 | 238,00 | 244,15 | 235,00 | 241,80 | 9,34% | 307,00 |
| 07.04.2026 | 224,00 | 224,00 | 220,30 | 221,15 | -3,53% | 315,00 |
| 02.04.2026 | 213,60 | 229,25 | 213,60 | 229,25 | 1,24% | 267,00 |
| 01.04.2026 | 222,00 | 226,45 | 219,30 | 226,45 | 5,33% | 331,00 |
| 31.03.2026 | 201,15 | 215,00 | 197,98 | 215,00 | 3,71% | 1.043,00 |
| 30.03.2026 | 216,60 | 222,10 | 205,00 | 207,30 | -4,43% | 1.048,00 |
| 27.03.2026 | 224,40 | 224,40 | 216,55 | 216,90 | -1,45% | 560,00 |
| 26.03.2026 | 235,65 | 235,65 | 220,10 | 220,10 | -7,98% | 715,00 |
| 25.03.2026 | 239,00 | 241,85 | 237,85 | 239,20 | 4,96% | 510,00 |
| 24.03.2026 | 220,30 | 228,60 | 220,30 | 227,90 | -1,75% | 200,00 |
| 23.03.2026 | 216,50 | 231,95 | 213,50 | 231,95 | 3,09% | 791,00 |
| 20.03.2026 | 231,00 | 235,25 | 225,00 | 225,00 | -2,87% | 373,00 |
| 19.03.2026 | 232,25 | 232,65 | 225,40 | 231,65 | -1,26% | 206,00 |
| 18.03.2026 | 237,60 | 239,75 | 233,30 | 234,60 | 1,12% | 73,00 |
| 17.03.2026 | 229,80 | 232,00 | 227,05 | 232,00 | -0,17% | 81,00 |
| 16.03.2026 | 227,55 | 234,90 | 227,55 | 232,40 | 2,22% | 215,00 |
| 13.03.2026 | 228,70 | 234,65 | 227,35 | 227,35 | -2,42% | 31,00 |
| 12.03.2026 | 229,55 | 235,35 | 223,80 | 233,00 | 1,30% | 309,00 |
| 11.03.2026 | 238,30 | 238,30 | 230,00 | 230,00 | -0,93% | 265,00 |
| 10.03.2026 | 230,15 | 234,95 | 228,90 | 232,15 | 0,83% | 341,00 |
| 09.03.2026 | 210,60 | 230,25 | 209,80 | 230,25 | 10,01% | 327,00 |
| 06.03.2026 | 214,95 | 215,15 | 209,30 | 209,30 | -2,45% | 197,00 |
| 05.03.2026 | 216,95 | 218,40 | 209,70 | 214,55 | 0,23% | 560,00 |
| 04.03.2026 | 206,60 | 217,35 | 206,60 | 214,05 | 4,16% | 313,00 |
| 03.03.2026 | 211,70 | 211,70 | 205,50 | 205,50 | -6,29% | 330,00 |
| 02.03.2026 | 204,00 | 219,30 | 204,00 | 219,30 | 5,13% | 129,00 |
| 27.02.2026 | 219,55 | 219,55 | 208,60 | 208,60 | -1,72% | 175,00 |
| 26.02.2026 | 223,55 | 227,25 | 207,85 | 212,25 | -4,91% | 244,00 |
| 25.02.2026 | 219,45 | 223,70 | 214,65 | 223,20 | 4,57% | 351,00 |
| 24.02.2026 | 207,80 | 213,85 | 207,70 | 213,45 | 3,69% | 223,00 |
| 23.02.2026 | 202,45 | 207,00 | 201,85 | 205,85 | 0,29% | 635,00 |
| 20.02.2026 | 209,35 | 209,60 | 203,10 | 205,25 | -0,85% | 507,00 |
| 19.02.2026 | 207,60 | 210,40 | 206,25 | 207,00 | 0,00% | 306,00 |
| 18.02.2026 | 208,30 | 214,30 | 207,00 | 207,00 | 0,63% | 272,00 |
| 17.02.2026 | 196,12 | 206,50 | 194,78 | 205,70 | 4,71% | 418,00 |
| 16.02.2026 | 195,24 | 199,96 | 194,00 | 196,44 | -0,54% | 882,00 |
| 13.02.2026 | 197,14 | 199,56 | 197,00 | 197,50 | -0,11% | 380,00 |
| 12.02.2026 | 207,45 | 213,45 | 197,72 | 197,72 | -4,02% | 1.625,00 |
| 11.02.2026 | 169,26 | 206,00 | 168,18 | 206,00 | 22,18% | 6.803,00 |
| 10.02.2026 | 170,64 | 172,92 | 167,30 | 168,60 | -2,32% | 1.728,00 |
| 09.02.2026 | 166,82 | 172,60 | 162,00 | 172,60 | 6,22% | 93,00 |
| 06.02.2026 | 146,70 | 162,50 | 146,70 | 162,50 | 9,49% | 649,00 |
| 05.02.2026 | 155,20 | 155,42 | 148,42 | 148,42 | 0,47% | 145,00 |
| 04.02.2026 | 159,68 | 163,08 | 147,72 | 147,72 | -7,23% | 115,00 |
| 03.02.2026 | 161,60 | 163,16 | 159,00 | 159,24 | -1,30% | 776,00 |
| 02.02.2026 | 151,00 | 161,34 | 146,90 | 161,34 | -3,70% | 640,00 |
| 30.01.2026 | 158,20 | 167,54 | 157,18 | 167,54 | 2,31% | 310,00 |
| 29.01.2026 | 162,66 | 165,58 | 156,21 | 163,75 | 3,23% | 329,00 |
| 28.01.2026 | 159,68 | 161,48 | 157,54 | 158,62 | 2,30% | 46,00 |
| 27.01.2026 | 153,16 | 155,06 | 152,48 | 155,06 | 1,73% | 8,00 |
| 26.01.2026 | 150,80 | 152,42 | 150,80 | 152,42 | -0,97% | 100,00 |
| 23.01.2026 | 154,18 | 155,18 | 153,20 | 153,92 | -1,27% | 34,00 |
| 22.01.2026 | 157,92 | 158,96 | 154,92 | 155,90 | 0,58% | 427,00 |
| 21.01.2026 | 149,80 | 155,00 | 149,80 | 155,00 | 2,65% | 90,00 |
| 20.01.2026 | 144,72 | 151,00 | 141,22 | 151,00 | 2,03% | 714,00 |
| 19.01.2026 | 149,60 | 150,98 | 148,00 | 148,00 | -4,43% | 204,00 |
| 16.01.2026 | 149,14 | 154,86 | 149,00 | 154,86 | 3,28% | 810,00 |
| 15.01.2026 | 147,36 | 149,94 | 147,22 | 149,94 | 3,22% | 405,00 |
| 14.01.2026 | 147,02 | 148,26 | 145,26 | 145,26 | -2,35% | 95,00 |
| 13.01.2026 | 143,58 | 150,00 | 143,58 | 148,76 | 3,11% | 355,00 |
| 12.01.2026 | 138,30 | 144,28 | 137,24 | 144,28 | 4,10% | 97,00 |
| 09.01.2026 | 137,14 | 138,60 | 137,14 | 138,60 | 0,95% | 40,00 |
| 08.01.2026 | 143,22 | 145,82 | 137,30 | 137,30 | -7,37% | 51,00 |
| 07.01.2026 | 148,98 | 149,02 | 144,84 | 148,22 | 2,31% | 479,00 |
| 06.01.2026 | 147,82 | 147,82 | 143,10 | 144,88 | -2,93% | 53,00 |
| 05.01.2026 | 150,70 | 155,12 | 149,26 | 149,26 | -0,59% | 713,00 |
| 02.01.2026 | 141,70 | 150,14 | 141,70 | 150,14 | 5,69% | 527,00 |
| 30.12.2025 | 141,44 | 142,06 | 139,32 | 142,06 | 3,06% | 30,00 |
| 29.12.2025 | 140,44 | 140,44 | 137,84 | 137,84 | -1,02% | 28,00 |
| 23.12.2025 | 140,58 | 140,68 | 139,26 | 139,26 | -0,97% | 20,00 |
| 22.12.2025 | 139,78 | 140,70 | 137,76 | 140,62 | 2,51% | 353,00 |
| 19.12.2025 | 133,20 | 137,60 | 131,32 | 137,18 | 3,63% | 66,00 |
| 18.12.2025 | 127,96 | 133,64 | 127,96 | 132,38 | 4,53% | 187,00 |
| 17.12.2025 | 137,30 | 140,64 | 126,64 | 126,64 | -5,28% | 1.146,00 |
| 16.12.2025 | 134,60 | 134,78 | 131,22 | 133,70 | -3,60% | 162,00 |
| 15.12.2025 | 136,78 | 140,84 | 136,10 | 138,70 | -1,15% | 556,00 |
| 12.12.2025 | 149,76 | 149,76 | 138,12 | 140,32 | -3,56% | 127,00 |
| 11.12.2025 | 151,76 | 154,22 | 143,00 | 145,50 | -3,92% | 356,00 |
| 10.12.2025 | 152,28 | 152,78 | 151,44 | 151,44 | -1,98% | 13,00 |
| 09.12.2025 | 156,00 | 156,54 | 154,50 | 154,50 | -3,20% | 115,00 |
| 08.12.2025 | 160,62 | 161,34 | 159,60 | 159,60 | -0,49% | 157,00 |
| 05.12.2025 | 156,78 | 160,38 | 156,78 | 160,38 | 2,41% | 120,00 |
| 04.12.2025 | 153,28 | 156,60 | 152,36 | 156,60 | 1,97% | 89,00 |
| 03.12.2025 | 157,80 | 157,80 | 153,58 | 153,58 | -2,17% | 15,00 |
| 02.12.2025 | 153,76 | 157,24 | 153,76 | 156,98 | 3,36% | 168,00 |
| 01.12.2025 | 152,22 | 153,38 | 151,56 | 151,88 | -2,43% | 155,00 |
| 28.11.2025 | 150,72 | 155,66 | 149,14 | 155,66 | 4,33% | 161,00 |
| 27.11.2025 | 149,12 | 149,72 | 149,12 | 149,20 | -0,85% | 130,00 |
| 26.11.2025 | 148,36 | 150,54 | 147,52 | 150,48 | 4,10% | 144,00 |
| 25.11.2025 | 147,90 | 147,90 | 144,56 | 144,56 | -2,59% | 63,00 |
| 24.11.2025 | 141,78 | 148,40 | 139,84 | 148,40 | 10,53% | 101,00 |
| 21.11.2025 | 137,20 | 140,16 | 134,26 | 134,26 | -4,60% | 78,00 |
| 20.11.2025 | 156,88 | 158,72 | 140,74 | 140,74 | -4,73% | 990,00 |
| 19.11.2025 | 140,52 | 150,92 | 140,46 | 147,72 | 3,19% | 227,00 |