163,500€
-2,10%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 163,50 | 164,50 | 162,50 | 164,50 | -1,50% | - |
| 07.05.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 06.05.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 2,45% | - |
| 05.05.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -1,81% | - |
| 04.05.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 3,11% | - |
| 30.04.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -1,23% | - |
| 29.04.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 3,16% | - |
| 28.04.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,00% | - |
| 27.04.2026 | 160,00 | 160,00 | 158,00 | 158,00 | -2,47% | 5,00 |
| 24.04.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -2,41% | - |
| 23.04.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -1,19% | - |
| 22.04.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -1,75% | - |
| 21.04.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,58% | - |
| 20.04.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,58% | - |
| 17.04.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -1,16% | - |
| 16.04.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 0,00% | - |
| 15.04.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 0,00% | - |
| 14.04.2026 | 171,00 | 173,00 | 171,00 | 173,00 | 4,22% | 93,00 |
| 13.04.2026 | 166,00 | 166,00 | 166,00 | 166,00 | -0,60% | - |
| 10.04.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 1,21% | - |
| 09.04.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -2,94% | - |
| 08.04.2026 | 169,00 | 170,00 | 169,00 | 170,00 | 1,80% | 100,00 |
| 07.04.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,97% | - |
| 02.04.2026 | 165,40 | 165,40 | 165,40 | 165,40 | 0,73% | - |
| 01.04.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 2,75% | - |
| 31.03.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -1,84% | - |
| 30.03.2026 | 162,80 | 162,80 | 162,80 | 162,80 | -1,81% | - |
| 27.03.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 0,00% | - |
| 26.03.2026 | 166,00 | 166,00 | 165,80 | 165,80 | 0,97% | 4,00 |
| 25.03.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 0,49% | - |
| 24.03.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 1,11% | - |
| 23.03.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -2,06% | 90,00 |
| 20.03.2026 | 166,00 | 166,00 | 165,00 | 165,00 | 0,86% | 25,00 |
| 19.03.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -1,33% | - |
| 18.03.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 0,36% | - |
| 17.03.2026 | 160,40 | 165,20 | 160,40 | 165,20 | 1,60% | 100,00 |
| 16.03.2026 | 162,60 | 162,60 | 162,60 | 162,60 | 1,12% | - |
| 13.03.2026 | 160,80 | 160,80 | 160,80 | 160,80 | -0,50% | - |
| 12.03.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -3,12% | - |
| 11.03.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,24% | - |
| 10.03.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 2,84% | - |
| 09.03.2026 | 161,80 | 161,80 | 161,80 | 161,80 | 0,50% | - |
| 06.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -1,71% | - |
| 05.03.2026 | 162,60 | 163,80 | 162,60 | 163,80 | 5,54% | 54,00 |
| 04.03.2026 | 155,20 | 155,20 | 155,20 | 155,20 | -1,15% | - |
| 03.03.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -0,25% | - |
| 02.03.2026 | 157,40 | 157,40 | 157,40 | 157,40 | -0,13% | - |
| 27.02.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,25% | - |
| 26.02.2026 | 157,20 | 157,20 | 157,20 | 157,20 | 0,90% | - |
| 25.02.2026 | 155,80 | 155,80 | 155,80 | 155,80 | 0,26% | - |
| 24.02.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -2,39% | - |
| 23.02.2026 | 159,20 | 159,20 | 159,20 | 159,20 | -0,25% | - |
| 20.02.2026 | 159,60 | 159,60 | 159,60 | 159,60 | -0,62% | - |
| 19.02.2026 | 160,60 | 160,60 | 160,60 | 160,60 | 1,26% | - |
| 18.02.2026 | 158,60 | 158,60 | 158,60 | 158,60 | 0,63% | - |
| 17.02.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,00% | - |
| 16.02.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,90% | - |
| 13.02.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -0,51% | - |
| 12.02.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -4,96% | - |
| 11.02.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,61% | - |
| 10.02.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 1,23% | - |
| 09.02.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 3,58% | - |
| 06.02.2026 | 156,60 | 156,60 | 156,60 | 156,60 | -1,88% | - |
| 05.02.2026 | 161,20 | 161,20 | 159,60 | 159,60 | -1,24% | 50,00 |
| 04.02.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -1,34% | - |
| 03.02.2026 | 163,80 | 163,80 | 163,80 | 163,80 | -0,12% | - |
| 02.02.2026 | 161,80 | 164,00 | 161,80 | 164,00 | -0,49% | 36,00 |
| 30.01.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -0,84% | - |
| 29.01.2026 | 166,20 | 166,20 | 166,20 | 166,20 | -2,92% | - |
| 28.01.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 0,71% | - |
| 27.01.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -1,28% | - |
| 26.01.2026 | 172,20 | 172,20 | 172,20 | 172,20 | -0,92% | - |
| 23.01.2026 | 174,40 | 174,40 | 173,80 | 173,80 | 0,00% | 14,00 |
| 22.01.2026 | 173,80 | 173,80 | 173,80 | 173,80 | -0,23% | - |
| 21.01.2026 | 175,60 | 175,60 | 174,20 | 174,20 | 0,81% | 21,00 |
| 20.01.2026 | 172,80 | 172,80 | 172,80 | 172,80 | -0,58% | - |
| 19.01.2026 | 173,80 | 173,80 | 173,80 | 173,80 | -2,03% | 30,00 |
| 16.01.2026 | 177,40 | 177,40 | 177,40 | 177,40 | 2,90% | - |
| 15.01.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 0,82% | - |
| 14.01.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,35% | - |
| 13.01.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 1,42% | - |
| 12.01.2026 | 169,20 | 169,20 | 169,20 | 169,20 | 1,32% | - |
| 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% | - |