167,600€
1,70%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 160,30 | 168,20 | 160,30 | 167,60 | 1,70% | 5.200,00 |
| 06.03.2026 | 162,20 | 165,60 | 161,80 | 164,80 | 2,04% | - |
| 05.03.2026 | 164,50 | 164,80 | 160,60 | 161,50 | -1,82% | - |
| 04.03.2026 | 156,60 | 165,70 | 156,10 | 164,50 | 4,58% | - |
| 03.03.2026 | 157,70 | 158,60 | 153,30 | 157,30 | -0,82% | - |
| 02.03.2026 | 158,20 | 161,50 | 153,70 | 158,60 | -0,44% | - |
| 27.02.2026 | 158,80 | 162,60 | 154,60 | 159,30 | 0,25% | - |
| 26.02.2026 | 157,90 | 159,90 | 157,50 | 158,90 | 0,51% | - |
| 25.02.2026 | 156,30 | 158,80 | 155,90 | 158,10 | 1,22% | - |
| 24.02.2026 | 157,00 | 157,50 | 154,40 | 156,20 | -0,38% | - |
| 23.02.2026 | 160,60 | 161,30 | 156,10 | 156,80 | -2,49% | - |
| 20.02.2026 | 160,40 | 162,30 | 159,80 | 160,80 | 0,69% | - |
| 19.02.2026 | 161,20 | 161,50 | 159,20 | 159,70 | -0,93% | - |
| 18.02.2026 | 159,50 | 161,50 | 157,90 | 161,20 | 1,26% | - |
| 17.02.2026 | 158,20 | 159,30 | 156,20 | 159,20 | 0,82% | - |
| 16.02.2026 | 157,90 | 159,20 | 157,40 | 157,90 | 0,13% | - |
| 13.02.2026 | 157,10 | 159,70 | 156,90 | 157,70 | 1,22% | - |
| 12.02.2026 | 157,30 | 160,10 | 155,80 | 155,80 | -0,76% | - |
| 11.02.2026 | 165,40 | 166,40 | 156,90 | 157,00 | -5,02% | - |
| 10.02.2026 | 166,80 | 167,60 | 165,20 | 165,30 | -0,96% | - |
| 09.02.2026 | 162,50 | 167,00 | 162,20 | 166,90 | 3,02% | - |
| 06.02.2026 | 159,90 | 162,60 | 158,70 | 162,00 | 1,06% | - |
| 05.02.2026 | 161,60 | 163,80 | 159,60 | 160,30 | -0,74% | - |
| 04.02.2026 | 162,70 | 162,70 | 158,10 | 161,50 | 1,57% | - |
| 03.02.2026 | 164,30 | 166,60 | 159,00 | 159,00 | -3,05% | - |
| 02.02.2026 | 163,80 | 164,80 | 162,20 | 164,00 | -0,61% | - |
| 30.01.2026 | 165,90 | 166,20 | 164,10 | 165,00 | -0,54% | - |
| 29.01.2026 | 167,80 | 168,70 | 164,50 | 165,90 | 0,30% | - |
| 28.01.2026 | 170,60 | 171,60 | 165,40 | 165,40 | -2,88% | - |
| 27.01.2026 | 170,90 | 171,30 | 169,50 | 170,30 | 0,18% | - |
| 26.01.2026 | 172,60 | 174,40 | 169,60 | 170,00 | -0,93% | - |
| 23.01.2026 | 175,00 | 175,00 | 171,10 | 171,60 | -1,83% | - |
| 22.01.2026 | 174,40 | 176,70 | 173,90 | 174,80 | 0,23% | - |
| 21.01.2026 | 175,30 | 176,10 | 172,20 | 174,40 | -0,34% | - |
| 20.01.2026 | 173,30 | 175,60 | 172,10 | 175,00 | 0,40% | - |
| 19.01.2026 | 173,40 | 175,00 | 172,60 | 174,30 | -0,23% | - |
| 16.01.2026 | 176,40 | 178,10 | 173,90 | 174,70 | -0,91% | - |
| 15.01.2026 | 172,50 | 177,80 | 172,50 | 176,30 | 2,26% | - |
| 14.01.2026 | 170,30 | 172,50 | 170,00 | 172,40 | 1,23% | - |
| 13.01.2026 | 172,80 | 173,90 | 169,50 | 170,30 | -1,56% | - |
| 12.01.2026 | 169,70 | 173,00 | 169,50 | 173,00 | 1,94% | - |
| 09.01.2026 | 167,80 | 169,80 | 165,20 | 169,70 | 1,19% | - |
| 08.01.2026 | 168,10 | 168,30 | 164,40 | 167,70 | -0,36% | - |
| 07.01.2026 | 165,10 | 168,50 | 163,50 | 168,30 | 1,88% | - |
| 06.01.2026 | 161,60 | 166,40 | 161,50 | 165,20 | 2,99% | - |
| 05.01.2026 | 161,70 | 161,90 | 156,70 | 160,40 | 0,38% | - |
| 02.01.2026 | 160,70 | 161,90 | 159,80 | 159,80 | 0,76% | - |
| 29.12.2025 | 161,70 | 161,70 | 158,60 | 158,60 | -0,50% | - |
| 22.12.2025 | 161,50 | 162,00 | 159,40 | 159,40 | -0,75% | - |
| 19.12.2025 | 159,00 | 160,60 | 159,00 | 160,60 | 1,32% | - |
| 18.12.2025 | 156,90 | 158,50 | 156,90 | 158,50 | 2,26% | - |
| 17.12.2025 | 159,30 | 159,60 | 155,00 | 155,00 | -2,15% | - |
| 15.12.2025 | 158,80 | 159,60 | 158,30 | 158,40 | -0,56% | - |
| 12.12.2025 | 159,90 | 159,90 | 159,30 | 159,30 | 1,14% | - |
| 11.12.2025 | 157,50 | 157,60 | 157,40 | 157,50 | 0,96% | - |
| 10.12.2025 | 159,10 | 159,20 | 156,00 | 156,00 | -0,26% | - |
| 09.12.2025 | 156,20 | 159,30 | 156,20 | 156,40 | 1,30% | - |
| 08.12.2025 | 157,90 | 158,00 | 154,40 | 154,40 | -0,64% | - |
| 05.12.2025 | 157,70 | 158,10 | 155,40 | 155,40 | -0,64% | - |
| 04.12.2025 | 159,00 | 159,60 | 156,40 | 156,40 | 0,00% | - |
| 03.12.2025 | 159,50 | 159,50 | 156,40 | 156,40 | -0,38% | - |
| 02.12.2025 | 157,60 | 159,70 | 156,40 | 157,00 | 1,16% | - |
| 01.12.2025 | 158,70 | 160,40 | 155,20 | 155,20 | -0,89% | - |
| 28.11.2025 | 158,60 | 159,00 | 156,60 | 156,60 | -1,20% | - |
| 27.11.2025 | 158,00 | 159,40 | 158,00 | 158,50 | 1,21% | - |
| 26.11.2025 | 158,30 | 159,30 | 156,60 | 156,60 | 0,26% | - |
| 25.11.2025 | 159,30 | 159,30 | 156,20 | 156,20 | -0,38% | - |
| 24.11.2025 | 158,30 | 160,20 | 156,80 | 156,80 | -1,01% | - |
| 21.11.2025 | 162,10 | 162,20 | 157,90 | 158,40 | -1,49% | - |
| 20.11.2025 | 162,30 | 164,30 | 160,80 | 160,80 | 0,63% | - |
| 19.11.2025 | 160,80 | 162,20 | 159,80 | 159,80 | -0,75% | - |
| 18.11.2025 | 164,10 | 164,20 | 160,50 | 161,00 | -0,86% | - |
| 17.11.2025 | 164,80 | 165,40 | 162,40 | 162,40 | 0,37% | - |
| 14.11.2025 | 164,80 | 164,90 | 161,80 | 161,80 | -0,37% | - |
| 13.11.2025 | 165,70 | 166,30 | 162,40 | 162,40 | -0,49% | - |
| 12.11.2025 | 166,00 | 167,00 | 163,20 | 163,20 | 0,12% | - |
| 11.11.2025 | 164,10 | 166,00 | 163,00 | 163,00 | 1,12% | - |
| 10.11.2025 | 165,40 | 165,40 | 161,20 | 161,20 | 1,13% | - |
| 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% | - |