169,700€
1,25%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -0,36% | - |
| 08.01.2026 | 167,60 | 167,60 | 167,60 | 167,60 | 1,58% | - |
| 07.01.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 2,61% | - |
| 06.01.2026 | 160,80 | 160,80 | 160,80 | 160,80 | -0,25% | - |
| 05.01.2026 | 161,20 | 161,20 | 161,20 | 161,20 | 0,50% | - |
| 02.01.2026 | 160,40 | 160,40 | 160,40 | 160,40 | 0,25% | - |
| 30.12.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,74% | - |
| 29.12.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,37% | - |
| 23.12.2025 | 160,00 | 162,20 | 160,00 | 161,80 | 0,62% | 6,00 |
| 22.12.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 1,52% | - |
| 19.12.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -0,13% | - |
| 18.12.2025 | 156,60 | 158,60 | 156,60 | 158,60 | -0,13% | 8,00 |
| 17.12.2025 | 158,80 | 158,80 | 158,80 | 158,80 | 0,13% | - |
| 16.12.2025 | 157,80 | 158,60 | 157,80 | 158,60 | 0,38% | 1,00 |
| 15.12.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -1,74% | - |
| 12.12.2025 | 159,20 | 160,80 | 159,20 | 160,80 | 3,34% | 32,00 |
| 11.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -1,89% | - |
| 10.12.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 1,93% | - |
| 09.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,89% | - |
| 08.12.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -0,51% | - |
| 05.12.2025 | 157,60 | 157,80 | 157,60 | 157,80 | -0,50% | 34,00 |
| 04.12.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,38% | - |
| 03.12.2025 | 159,20 | 159,20 | 159,20 | 159,20 | 1,02% | - |
| 02.12.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -0,51% | - |
| 01.12.2025 | 158,20 | 158,40 | 158,20 | 158,40 | 0,13% | 5,00 |
| 28.11.2025 | 158,20 | 158,20 | 158,20 | 158,20 | 0,51% | - |
| 27.11.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -0,63% | - |
| 26.11.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -0,25% | - |
| 25.11.2025 | 158,80 | 158,80 | 158,80 | 158,80 | 0,38% | - |
| 24.11.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -2,35% | - |
| 21.11.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,00% | - |
| 20.11.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 1,25% | - |
| 19.11.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -1,72% | - |
| 18.11.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,85% | - |
| 17.11.2025 | 164,20 | 164,20 | 164,20 | 164,20 | -0,24% | - |
| 14.11.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,36% | - |
| 13.11.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -0,12% | - |
| 12.11.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 1,10% | - |
| 11.11.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 1,49% | - |
| 10.11.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 0,00% | - |
| 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% | - |