176,500€
1,44%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 174,50 | 177,30 | 173,70 | 176,50 | 1,20% | - |
| 19.10.2026 | 175,90 | 175,90 | 173,80 | 174,40 | -0,06% | - |
| 16.10.2026 | 174,00 | 175,80 | 172,60 | 174,50 | 0,58% | - |
| 15.10.2026 | 168,40 | 173,70 | 166,00 | 173,50 | 2,97% | - |
| 14.10.2026 | 170,00 | 171,00 | 167,80 | 168,50 | -0,71% | - |
| 13.10.2026 | 172,30 | 172,50 | 169,20 | 169,70 | -1,57% | - |
| 12.10.2026 | 170,90 | 172,50 | 170,50 | 172,40 | 1,11% | 2.940,00 |
| 09.10.2026 | 169,70 | 171,80 | 168,50 | 170,50 | 0,65% | - |
| 08.10.2026 | 166,30 | 170,40 | 166,30 | 169,40 | 1,19% | - |
| 07.10.2026 | 167,60 | 169,50 | 165,60 | 167,40 | -0,65% | - |
| 06.10.2026 | 171,60 | 172,00 | 168,20 | 168,50 | -1,75% | - |
| 05.10.2026 | 168,40 | 171,50 | 168,40 | 171,50 | 1,72% | - |
| 02.10.2026 | 166,70 | 169,30 | 164,50 | 168,60 | 1,38% | - |
| 01.10.2026 | 169,60 | 171,50 | 165,70 | 166,30 | -1,89% | - |
| 30.09.2026 | 169,90 | 174,40 | 169,50 | 169,50 | -0,12% | - |
| 29.09.2026 | 167,40 | 169,80 | 166,80 | 169,70 | 0,83% | - |
| 28.09.2026 | 166,90 | 168,50 | 166,40 | 168,30 | 0,48% | 78,00 |
| 25.09.2026 | 169,70 | 170,00 | 166,30 | 167,50 | -1,12% | - |
| 24.09.2026 | 174,70 | 175,50 | 168,50 | 169,40 | -3,42% | - |
| 23.09.2026 | 177,40 | 178,70 | 173,80 | 175,40 | -0,96% | - |
| 22.09.2026 | 177,90 | 183,70 | 175,70 | 177,10 | -0,56% | 820,00 |
| 21.09.2026 | 175,30 | 179,30 | 175,00 | 178,10 | 1,77% | - |
| 18.09.2026 | 173,30 | 175,70 | 172,80 | 175,00 | 1,16% | - |
| 17.09.2026 | 174,90 | 175,80 | 172,70 | 173,00 | -0,06% | - |
| 16.09.2026 | 175,70 | 177,50 | 173,00 | 173,10 | -1,09% | - |
| 15.09.2026 | 174,10 | 175,10 | 171,20 | 175,00 | 0,00% | - |
| 14.09.2026 | 175,50 | 177,70 | 174,50 | 175,00 | -0,57% | - |
| 11.09.2026 | 175,20 | 176,80 | 174,50 | 176,00 | 1,03% | - |
| 10.09.2026 | 177,30 | 178,60 | 174,10 | 174,20 | -1,58% | - |
| 09.09.2026 | 184,80 | 185,50 | 176,00 | 177,00 | -4,32% | - |
| 08.09.2026 | 185,30 | 188,50 | 184,70 | 185,00 | -0,54% | - |
| 07.09.2026 | 190,90 | 190,90 | 186,00 | 186,00 | -2,82% | 540,00 |
| 04.09.2026 | 192,20 | 192,50 | 188,00 | 191,40 | -0,31% | - |
| 03.09.2026 | 191,20 | 192,40 | 189,80 | 192,00 | 0,52% | 392,00 |
| 02.09.2026 | 189,50 | 191,00 | 188,30 | 191,00 | 0,84% | - |
| 01.09.2026 | 191,20 | 192,80 | 187,40 | 189,40 | -1,51% | - |
| 31.08.2026 | 190,30 | 192,30 | 190,30 | 192,30 | 0,68% | - |
| 28.08.2026 | 192,50 | 192,70 | 190,80 | 191,00 | -0,52% | - |
| 27.08.2026 | 190,90 | 193,70 | 188,60 | 192,00 | 1,05% | - |
| 26.08.2026 | 191,10 | 191,50 | 189,30 | 190,00 | -0,52% | - |
| 25.08.2026 | 193,60 | 194,50 | 190,50 | 191,00 | -1,42% | - |
| 24.08.2026 | 187,30 | 194,80 | 187,00 | 193,75 | 3,39% | - |
| 21.08.2026 | 185,40 | 189,00 | 184,30 | 187,40 | 1,13% | - |
| 20.08.2026 | 184,80 | 186,00 | 183,50 | 185,30 | 0,16% | - |
| 19.08.2026 | 180,70 | 186,60 | 180,50 | 185,00 | 2,21% | - |
| 18.08.2026 | 178,30 | 182,60 | 178,10 | 181,00 | 1,34% | - |
| 17.08.2026 | 187,00 | 187,00 | 178,50 | 178,60 | -4,24% | - |
| 14.08.2026 | 173,50 | 189,60 | 172,50 | 186,50 | 7,49% | - |
| 13.08.2026 | 172,60 | 175,00 | 172,10 | 173,50 | 0,64% | - |
| 12.08.2026 | 172,50 | 173,50 | 171,60 | 172,40 | 0,00% | - |
| 11.08.2026 | 173,00 | 173,70 | 171,60 | 172,40 | -0,40% | - |
| 10.08.2026 | 173,30 | 174,00 | 171,70 | 173,10 | -0,17% | - |
| 07.08.2026 | 172,50 | 173,50 | 170,50 | 173,40 | 0,52% | - |
| 06.08.2026 | 173,70 | 175,00 | 172,00 | 172,50 | -0,92% | - |
| 05.08.2026 | 171,70 | 174,50 | 169,70 | 174,10 | 1,16% | - |
| 04.08.2026 | 167,80 | 173,50 | 167,80 | 172,10 | 2,14% | - |
| 03.08.2026 | 167,50 | 168,70 | 166,00 | 168,50 | 1,32% | - |
| 31.07.2026 | 171,70 | 172,50 | 165,70 | 166,30 | -2,92% | - |
| 30.07.2026 | 170,00 | 172,40 | 169,50 | 171,30 | 0,94% | - |
| 29.07.2026 | 171,50 | 172,70 | 169,60 | 169,70 | -1,62% | - |
| 28.07.2026 | 171,70 | 173,50 | 171,40 | 172,50 | 0,00% | - |
| 27.07.2026 | 174,00 | 174,50 | 171,50 | 172,50 | 0,00% | - |
| 24.07.2026 | 170,50 | 172,50 | 169,50 | 172,50 | 1,47% | - |
| 23.07.2026 | 173,00 | 173,50 | 169,50 | 170,00 | -2,02% | - |
| 22.07.2026 | 174,50 | 176,50 | 173,50 | 173,50 | -0,57% | - |
| 21.07.2026 | 175,50 | 175,50 | 171,50 | 174,50 | 0,58% | - |
| 20.07.2026 | 177,00 | 178,50 | 173,50 | 173,50 | -2,25% | - |
| 17.07.2026 | 177,00 | 179,50 | 175,50 | 177,50 | -0,56% | - |
| 16.07.2026 | 176,50 | 178,50 | 175,50 | 178,50 | 1,13% | - |
| 15.07.2026 | 174,50 | 177,50 | 173,50 | 176,50 | 1,44% | - |
| 14.07.2026 | 170,50 | 174,50 | 170,50 | 174,00 | 1,46% | - |
| 13.07.2026 | 168,50 | 173,50 | 168,50 | 171,50 | 0,00% | - |
| 10.07.2026 | 170,50 | 172,50 | 170,50 | 171,50 | 0,59% | - |
| 09.07.2026 | 171,50 | 171,50 | 169,50 | 170,50 | 0,00% | - |
| 08.07.2026 | 171,50 | 172,50 | 169,50 | 170,50 | -0,58% | - |
| 07.07.2026 | 173,50 | 177,50 | 171,50 | 171,50 | -1,72% | - |
| 06.07.2026 | 170,50 | 174,50 | 170,00 | 174,50 | 2,35% | - |
| 03.07.2026 | 171,50 | 171,50 | 169,50 | 170,50 | -0,29% | - |
| 02.07.2026 | 168,50 | 172,00 | 167,50 | 171,00 | 1,79% | - |
| 01.07.2026 | 164,50 | 168,50 | 163,50 | 168,00 | 2,13% | - |
| 30.06.2026 | 164,50 | 165,00 | 163,50 | 164,50 | 0,61% | - |
| 29.06.2026 | 164,50 | 165,50 | 162,50 | 163,50 | 0,00% | - |
| 26.06.2026 | 161,50 | 164,50 | 160,50 | 163,50 | 0,00% | - |
| 25.06.2026 | 163,50 | 165,50 | 162,50 | 163,50 | 0,62% | - |
| 24.06.2026 | 163,50 | 163,50 | 161,00 | 162,50 | -0,31% | - |
| 23.06.2026 | 159,50 | 164,00 | 159,50 | 163,00 | 0,93% | - |
| 22.06.2026 | 162,50 | 163,50 | 160,50 | 161,50 | -0,62% | - |
| 19.06.2026 | 160,50 | 163,00 | 160,50 | 162,50 | 0,62% | - |
| 18.06.2026 | 164,50 | 164,50 | 161,00 | 161,50 | -1,22% | - |
| 17.06.2026 | 163,50 | 165,00 | 162,50 | 163,50 | 0,00% | - |
| 16.06.2026 | 162,50 | 163,50 | 161,50 | 163,50 | 0,62% | - |
| 15.06.2026 | 163,50 | 163,50 | 159,50 | 162,50 | 1,88% | - |
| 12.06.2026 | 156,50 | 160,50 | 155,50 | 159,50 | 1,27% | - |
| 11.06.2026 | 156,50 | 157,50 | 155,00 | 157,50 | 1,29% | - |
| 10.06.2026 | 157,50 | 158,50 | 154,50 | 155,50 | -1,27% | - |
| 09.06.2026 | 156,50 | 159,50 | 155,50 | 157,50 | 0,96% | - |
| 08.06.2026 | 155,50 | 157,50 | 155,50 | 156,00 | -0,95% | - |
| 05.06.2026 | 156,50 | 159,50 | 156,50 | 157,50 | 0,32% | - |
| 04.06.2026 | 154,50 | 157,50 | 154,00 | 157,00 | 1,62% | - |
| 03.06.2026 | 157,50 | 157,50 | 154,50 | 154,50 | -1,90% | - |