159,400€
-0,62%
Echtzeit-Aktienkurs VZ HOLDING AG NA. SF -,05
Bid:
Ask:
Aktienkurse zur VZ HOLDING AG NA. SF -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 161,80 | 162,90 | 159,40 | 159,40 | -0,62% | - |
| 06.11.2025 | 166,20 | 166,30 | 160,40 | 160,40 | -2,31% | - |
| 05.11.2025 | 168,10 | 168,20 | 164,20 | 164,20 | 0,24% | - |
| 04.11.2025 | 170,60 | 170,60 | 163,80 | 163,80 | -2,50% | - |
| 03.11.2025 | 169,60 | 170,70 | 168,00 | 168,00 | 0,72% | - |
| 31.10.2025 | 168,90 | 170,10 | 166,80 | 166,80 | -1,36% | - |
| 30.10.2025 | 166,40 | 169,10 | 165,90 | 169,10 | 1,68% | - |
| 29.10.2025 | 166,30 | 168,30 | 166,10 | 166,30 | 0,79% | - |
| 28.10.2025 | 168,80 | 169,00 | 165,00 | 165,00 | -0,84% | - |
| 27.10.2025 | 167,90 | 168,90 | 166,40 | 166,40 | 1,59% | - |
| 24.10.2025 | 166,20 | 167,40 | 163,80 | 163,80 | 0,99% | - |
| 22.10.2025 | 163,80 | 164,40 | 160,80 | 162,20 | 0,37% | - |
| 21.10.2025 | 166,00 | 166,20 | 161,60 | 161,60 | -1,22% | - |
| 20.10.2025 | 165,20 | 166,70 | 163,60 | 163,60 | 0,74% | - |
| 17.10.2025 | 167,60 | 167,70 | 162,40 | 162,40 | -2,17% | - |
| 16.10.2025 | 167,20 | 168,00 | 165,90 | 166,00 | 0,97% | - |
| 15.10.2025 | 167,50 | 168,30 | 164,40 | 164,40 | -0,24% | - |
| 14.10.2025 | 168,70 | 168,70 | 164,80 | 164,80 | -0,36% | - |
| 13.10.2025 | 169,60 | 170,20 | 165,40 | 165,40 | -1,78% | - |
| 10.10.2025 | 171,10 | 171,60 | 168,40 | 168,40 | -0,36% | - |
| 09.10.2025 | 171,30 | 172,80 | 169,00 | 169,00 | -0,47% | - |
| 08.10.2025 | 173,10 | 173,90 | 169,80 | 169,80 | -0,82% | - |
| 07.10.2025 | 173,00 | 174,40 | 171,20 | 171,20 | 0,82% | - |
| 06.10.2025 | 173,70 | 174,00 | 169,80 | 169,80 | -2,30% | - |
| 03.10.2025 | 174,90 | 175,20 | 173,80 | 173,80 | 1,28% | - |
| 02.10.2025 | 175,10 | 177,10 | 171,60 | 171,60 | -0,35% | - |
| 01.10.2025 | 178,40 | 178,40 | 172,20 | 172,20 | -1,94% | - |
| 30.09.2025 | 175,80 | 179,10 | 175,60 | 175,60 | 1,74% | - |
| 29.09.2025 | 174,20 | 176,50 | 172,60 | 172,60 | 0,23% | - |
| 26.09.2025 | 175,40 | 175,80 | 172,20 | 172,20 | -1,94% | 328,00 |
| 25.09.2025 | 175,40 | 175,60 | 175,40 | 175,60 | -0,06% | - |
| 24.09.2025 | 178,20 | 178,20 | 174,80 | 175,70 | -1,35% | - |
| 23.09.2025 | 178,50 | 179,00 | 178,00 | 178,10 | 0,85% | - |
| 22.09.2025 | 181,10 | 181,10 | 176,60 | 176,60 | -0,90% | - |
| 19.09.2025 | 181,80 | 181,80 | 178,20 | 178,20 | -1,66% | - |
| 18.09.2025 | 181,80 | 184,50 | 180,80 | 181,20 | -0,66% | - |
| 17.09.2025 | 185,00 | 185,70 | 182,30 | 182,40 | -2,15% | - |
| 16.09.2025 | 189,50 | 189,90 | 184,90 | 186,40 | 0,11% | - |
| 15.09.2025 | 189,70 | 191,30 | 186,20 | 186,20 | -1,17% | - |
| 12.09.2025 | 188,90 | 190,90 | 188,40 | 188,40 | 0,75% | - |
| 11.09.2025 | 190,40 | 191,40 | 187,00 | 187,00 | -0,74% | - |
| 10.09.2025 | 189,60 | 192,70 | 188,40 | 188,40 | 0,00% | - |
| 09.09.2025 | 195,20 | 195,20 | 188,40 | 188,40 | -0,21% | - |
| 05.09.2025 | 191,80 | 194,00 | 188,80 | 188,80 | -1,36% | - |
| 04.09.2025 | 188,90 | 191,70 | 188,20 | 191,40 | 3,01% | - |
| 03.09.2025 | 187,80 | 190,10 | 185,80 | 185,80 | -0,59% | 20,00 |
| 02.09.2025 | 193,00 | 193,80 | 186,30 | 186,90 | -3,01% | - |
| 01.09.2025 | 193,90 | 193,90 | 192,10 | 192,70 | 0,68% | - |
| 29.08.2025 | 192,50 | 194,90 | 191,40 | 191,40 | -0,21% | - |
| 28.08.2025 | 190,50 | 192,60 | 190,10 | 191,80 | 0,68% | - |
| 27.08.2025 | 190,90 | 191,40 | 189,70 | 190,50 | 0,58% | - |
| 26.08.2025 | 193,30 | 193,30 | 189,20 | 189,40 | -2,12% | - |
| 25.08.2025 | 187,70 | 194,20 | 187,60 | 193,50 | 2,98% | - |
| 22.08.2025 | 188,70 | 189,50 | 186,00 | 187,90 | -0,48% | - |
| 21.08.2025 | 185,60 | 189,30 | 185,50 | 188,80 | 1,67% | - |
| 20.08.2025 | 185,80 | 185,80 | 184,30 | 185,70 | 0,05% | - |
| 19.08.2025 | 186,60 | 187,20 | 184,20 | 185,60 | -0,38% | - |
| 18.08.2025 | 179,50 | 187,80 | 179,50 | 186,30 | 3,90% | - |
| 15.08.2025 | 181,20 | 181,40 | 171,60 | 179,30 | -1,05% | - |
| 14.08.2025 | 181,50 | 183,00 | 180,50 | 181,20 | -0,28% | - |
| 13.08.2025 | 179,80 | 182,90 | 179,60 | 181,70 | 1,00% | - |
| 12.08.2025 | 181,60 | 182,70 | 179,30 | 179,90 | -0,83% | - |
| 11.08.2025 | 180,60 | 181,80 | 179,80 | 181,40 | 0,44% | - |
| 08.08.2025 | 182,60 | 182,70 | 180,40 | 180,60 | -1,20% | - |
| 07.08.2025 | 180,90 | 183,80 | 180,80 | 182,80 | 1,11% | - |
| 06.08.2025 | 181,90 | 183,20 | 180,20 | 180,80 | -0,60% | - |
| 05.08.2025 | 183,80 | 185,50 | 181,70 | 181,90 | -1,03% | - |
| 04.08.2025 | 181,30 | 184,10 | 179,80 | 183,80 | -0,43% | - |
| 01.08.2025 | 185,80 | 185,90 | 184,30 | 184,60 | -0,91% | - |
| 31.07.2025 | 183,90 | 187,00 | 183,90 | 186,30 | 1,31% | - |
| 30.07.2025 | 183,40 | 184,00 | 182,00 | 183,90 | 0,27% | - |
| 29.07.2025 | 182,20 | 184,40 | 181,60 | 183,40 | 0,60% | - |
| 28.07.2025 | 179,60 | 184,80 | 179,60 | 182,30 | -0,38% | - |
| 25.07.2025 | 187,50 | 187,50 | 182,00 | 183,00 | -2,40% | - |
| 24.07.2025 | 190,20 | 191,20 | 186,70 | 187,50 | -1,42% | - |
| 23.07.2025 | 190,90 | 193,70 | 189,90 | 190,20 | -0,42% | - |
| 22.07.2025 | 193,50 | 193,60 | 189,70 | 191,00 | -1,34% | - |
| 21.07.2025 | 193,90 | 196,50 | 193,30 | 193,60 | 0,47% | - |
| 18.07.2025 | 189,80 | 193,10 | 189,70 | 192,70 | 1,42% | - |
| 17.07.2025 | 188,00 | 190,60 | 188,00 | 190,00 | 1,01% | - |
| 16.07.2025 | 184,40 | 189,30 | 184,40 | 188,10 | 1,84% | - |
| 15.07.2025 | 185,10 | 188,00 | 184,60 | 184,70 | -0,11% | - |
| 14.07.2025 | 186,70 | 186,80 | 183,90 | 184,90 | -0,86% | - |
| 11.07.2025 | 186,60 | 187,30 | 185,40 | 186,50 | 0,05% | - |
| 10.07.2025 | 186,70 | 187,80 | 185,80 | 186,40 | -0,27% | - |
| 09.07.2025 | 185,40 | 188,20 | 185,40 | 186,90 | 0,70% | - |
| 08.07.2025 | 182,80 | 186,70 | 182,80 | 185,60 | 1,42% | - |
| 07.07.2025 | 179,50 | 184,00 | 179,50 | 183,00 | 2,12% | - |
| 04.07.2025 | 181,60 | 181,90 | 179,20 | 179,20 | -1,21% | - |
| 03.07.2025 | 179,90 | 181,80 | 179,60 | 181,40 | 0,89% | - |
| 02.07.2025 | 181,30 | 182,50 | 179,20 | 179,80 | -0,72% | - |
| 01.07.2025 | 185,50 | 186,50 | 180,60 | 181,10 | -2,37% | - |
| 30.06.2025 | 180,20 | 186,60 | 180,20 | 185,50 | 2,88% | - |
| 27.06.2025 | 179,30 | 181,60 | 179,20 | 180,30 | 0,56% | - |
| 26.06.2025 | 176,60 | 179,80 | 176,60 | 179,30 | 1,41% | - |
| 25.06.2025 | 174,20 | 178,80 | 174,20 | 176,80 | -0,28% | - |
| 24.06.2025 | 174,90 | 178,20 | 174,80 | 177,30 | 1,14% | - |
| 23.06.2025 | 171,80 | 175,80 | 171,80 | 175,30 | 0,52% | - |
| 20.06.2025 | 175,00 | 176,90 | 174,30 | 174,40 | -0,63% | - |
| 19.06.2025 | 176,80 | 176,80 | 174,00 | 175,50 | -0,74% | - |