161,800€
-2,29%
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 | 161,20 | 161,20 | 161,20 | 161,20 | -2,66% | - |
| 06.11.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -1,31% | - |
| 05.11.2025 | 167,80 | 167,80 | 167,80 | 167,80 | -1,06% | - |
| 04.11.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 0,24% | - |
| 03.11.2025 | 169,20 | 169,20 | 169,20 | 169,20 | 0,36% | - |
| 31.10.2025 | 168,60 | 168,60 | 168,60 | 168,60 | 1,44% | - |
| 30.10.2025 | 166,20 | 166,20 | 166,20 | 166,20 | 0,36% | - |
| 29.10.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -1,66% | - |
| 28.10.2025 | 168,40 | 168,40 | 168,40 | 168,40 | 1,20% | - |
| 27.10.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 1,71% | - |
| 24.10.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 1,11% | - |
| 23.10.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -0,12% | - |
| 22.10.2025 | 162,00 | 162,00 | 162,00 | 162,00 | -1,10% | - |
| 21.10.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 0,00% | - |
| 20.10.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -0,73% | - |
| 17.10.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 0,00% | - |
| 16.10.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -0,84% | - |
| 15.10.2025 | 166,80 | 166,80 | 166,40 | 166,40 | -0,24% | 127,00 |
| 14.10.2025 | 166,80 | 166,80 | 166,80 | 166,80 | -0,95% | - |
| 13.10.2025 | 168,40 | 168,40 | 168,40 | 168,40 | -0,59% | - |
| 10.10.2025 | 169,40 | 169,40 | 169,40 | 169,40 | 0,00% | - |
| 09.10.2025 | 169,40 | 169,40 | 169,40 | 169,40 | -0,24% | - |
| 08.10.2025 | 171,80 | 171,80 | 169,80 | 169,80 | -1,16% | 20,00 |
| 07.10.2025 | 171,80 | 171,80 | 171,80 | 171,80 | -0,46% | - |
| 06.10.2025 | 171,40 | 172,60 | 171,40 | 172,60 | -0,46% | 61,00 |
| 03.10.2025 | 173,00 | 173,40 | 173,00 | 173,40 | 0,58% | 92,00 |
| 02.10.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -2,27% | - |
| 01.10.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 1,15% | - |
| 30.09.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 1,16% | - |
| 29.09.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -1,26% | - |
| 26.09.2025 | 173,20 | 174,60 | 173,20 | 174,60 | 1,16% | 33,00 |
| 25.09.2025 | 172,60 | 172,60 | 172,60 | 172,60 | -1,60% | - |
| 24.09.2025 | 175,40 | 175,40 | 175,40 | 175,40 | 0,00% | - |
| 23.09.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -2,01% | - |
| 22.09.2025 | 178,20 | 179,00 | 178,20 | 179,00 | 0,00% | 2,00 |
| 19.09.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -0,78% | - |
| 18.09.2025 | 180,40 | 180,40 | 180,40 | 180,40 | -1,42% | - |
| 17.09.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -1,51% | - |
| 16.09.2025 | 185,80 | 185,80 | 185,80 | 185,80 | -2,52% | - |
| 15.09.2025 | 187,20 | 190,60 | 187,20 | 190,60 | 2,03% | 7,00 |
| 12.09.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -0,64% | - |
| 11.09.2025 | 188,00 | 188,00 | 188,00 | 188,00 | 0,64% | - |
| 10.09.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -3,31% | - |
| 09.09.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 1,47% | - |
| 08.09.2025 | 190,40 | 190,40 | 190,40 | 190,40 | 0,95% | - |
| 05.09.2025 | 188,60 | 188,60 | 188,60 | 188,60 | 0,96% | - |
| 04.09.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 1,19% | - |
| 03.09.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -3,25% | - |
| 02.09.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -0,42% | - |
| 01.09.2025 | 191,60 | 191,60 | 191,60 | 191,60 | 2,02% | - |
| 29.08.2025 | 187,80 | 187,80 | 187,80 | 187,80 | 0,00% | - |
| 28.08.2025 | 187,80 | 187,80 | 187,80 | 187,80 | -1,37% | - |
| 27.08.2025 | 190,40 | 190,40 | 190,40 | 190,40 | 0,11% | - |
| 26.08.2025 | 190,20 | 190,20 | 190,20 | 190,20 | -1,35% | - |
| 25.08.2025 | 184,60 | 192,80 | 184,60 | 192,80 | 3,77% | 79,00 |
| 22.08.2025 | 185,80 | 185,80 | 185,80 | 185,80 | -1,59% | - |
| 21.08.2025 | 185,70 | 189,30 | 185,70 | 188,80 | 2,05% | - |
| 20.08.2025 | 183,00 | 185,00 | 183,00 | 185,00 | 0,87% | 46,00 |
| 19.08.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 3,62% | - |
| 18.08.2025 | 177,00 | 177,00 | 177,00 | 177,00 | 1,37% | - |
| 15.08.2025 | 178,80 | 178,80 | 174,60 | 174,60 | -3,54% | 50,00 |
| 14.08.2025 | 179,40 | 181,00 | 179,40 | 181,00 | 2,38% | 29,00 |
| 13.08.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -1,01% | - |
| 12.08.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -1,22% | - |
| 11.08.2025 | 178,80 | 180,80 | 178,80 | 180,80 | 0,33% | 18,00 |
| 08.08.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,90% | - |
| 07.08.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -0,78% | - |
| 06.08.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -0,77% | - |
| 05.08.2025 | 181,40 | 181,40 | 181,40 | 181,40 | 1,57% | - |
| 04.08.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -2,51% | - |
| 01.08.2025 | 183,20 | 183,20 | 183,20 | 183,20 | 0,44% | - |
| 31.07.2025 | 182,40 | 182,40 | 182,40 | 182,40 | 1,00% | - |
| 30.07.2025 | 180,60 | 180,60 | 180,60 | 180,60 | 0,00% | - |
| 29.07.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -0,33% | - |
| 28.07.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -1,74% | - |
| 25.07.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -2,23% | - |
| 24.07.2025 | 188,60 | 188,60 | 188,60 | 188,60 | -0,63% | - |
| 23.07.2025 | 189,80 | 189,80 | 189,80 | 189,80 | -0,52% | - |
| 22.07.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 1,06% | - |
| 21.07.2025 | 188,80 | 188,80 | 188,80 | 188,80 | 1,07% | - |
| 18.07.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,11% | - |
| 17.07.2025 | 186,60 | 186,60 | 186,60 | 186,60 | 2,53% | - |
| 16.07.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -0,22% | - |
| 15.07.2025 | 182,40 | 182,40 | 182,40 | 182,40 | -0,11% | - |
| 14.07.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -0,22% | - |
| 11.07.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -2,03% | - |
| 10.07.2025 | 183,80 | 186,80 | 183,80 | 186,80 | 1,85% | 21,00 |
| 09.07.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 1,89% | - |
| 08.07.2025 | 180,00 | 180,00 | 180,00 | 180,00 | 2,04% | - |
| 07.07.2025 | 176,40 | 176,40 | 176,40 | 176,40 | -0,79% | - |
| 04.07.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 0,00% | - |
| 03.07.2025 | 177,80 | 177,80 | 177,80 | 177,80 | -0,89% | - |
| 02.07.2025 | 179,40 | 179,40 | 179,40 | 179,40 | -2,71% | - |
| 01.07.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 3,25% | - |
| 30.06.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -0,83% | - |
| 27.06.2025 | 179,20 | 181,60 | 179,20 | 180,10 | 0,56% | - |
| 26.06.2025 | 176,80 | 179,80 | 176,80 | 179,10 | 1,30% | - |
| 25.06.2025 | 177,40 | 178,80 | 176,80 | 176,80 | -0,34% | - |
| 24.06.2025 | 174,80 | 178,00 | 174,80 | 177,40 | 1,20% | - |
| 23.06.2025 | 174,70 | 175,50 | 174,70 | 175,30 | -0,34% | - |