142,525CHF
1,08%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 141,46 | 142,26 | 140,57 | 142,26 | 0,89% | - |
| 20.12.2024 | 140,00 | 142,00 | 139,40 | 141,00 | 0,00% | 134.169,00 |
| 19.12.2024 | 142,40 | 142,40 | 140,80 | 141,00 | -0,98% | 26.042,00 |
| 18.12.2024 | 143,40 | 143,80 | 142,40 | 142,40 | -0,42% | 19.920,00 |
| 17.12.2024 | 142,40 | 143,80 | 141,80 | 143,00 | 0,14% | 21.445,00 |
| 16.12.2024 | 142,60 | 143,20 | 141,60 | 142,80 | -0,14% | 21.437,00 |
| 13.12.2024 | 143,80 | 144,80 | 142,20 | 143,00 | -0,56% | 15.467,00 |
| 12.12.2024 | 144,60 | 144,80 | 142,80 | 143,80 | -0,83% | 10.764,00 |
| 11.12.2024 | 144,00 | 145,60 | 143,80 | 145,00 | 0,42% | 14.536,00 |
| 10.12.2024 | 141,80 | 145,00 | 141,60 | 144,40 | 1,98% | 21.694,00 |
| 09.12.2024 | 145,60 | 145,60 | 141,40 | 141,60 | -2,21% | 21.519,00 |
| 06.12.2024 | 146,60 | 146,60 | 144,40 | 144,80 | -1,23% | 27.410,00 |
| 05.12.2024 | 147,60 | 148,60 | 146,20 | 146,60 | -0,14% | 20.919,00 |
| 04.12.2024 | 146,20 | 149,00 | 146,00 | 146,80 | -1,34% | 36.269,00 |
| 03.12.2024 | 148,20 | 151,00 | 148,20 | 148,80 | -0,80% | 29.048,00 |
| 02.12.2024 | 146,80 | 150,40 | 146,60 | 150,00 | 2,88% | 34.834,00 |
| 29.11.2024 | 146,20 | 146,40 | 144,60 | 145,80 | -0,14% | 14.156,00 |
| 28.11.2024 | 142,40 | 146,00 | 142,40 | 146,00 | 2,82% | 26.411,00 |
| 27.11.2024 | 140,40 | 142,20 | 139,60 | 142,00 | 0,85% | 14.284,00 |
| 26.11.2024 | 141,40 | 141,60 | 139,60 | 140,80 | -0,98% | 15.011,00 |
| 25.11.2024 | 141,20 | 142,80 | 141,00 | 142,20 | 0,99% | 23.515,00 |
| 22.11.2024 | 140,80 | 141,60 | 140,60 | 140,80 | 0,01% | 10.167,00 |
| 21.11.2024 | 139,70 | 140,78 | 139,08 | 140,78 | 0,70% | - |
| 20.11.2024 | 139,80 | 142,00 | 139,00 | 139,80 | -0,29% | 15.870,00 |
| 19.11.2024 | 140,00 | 141,00 | 138,60 | 140,20 | -0,28% | 18.667,00 |
| 18.11.2024 | 141,40 | 141,40 | 139,60 | 140,60 | -0,28% | 9.007,00 |
| 15.11.2024 | 140,20 | 141,40 | 139,20 | 141,00 | -0,42% | 9.400,00 |
| 14.11.2024 | 142,00 | 142,40 | 141,00 | 141,60 | -0,14% | 14.811,00 |
| 13.11.2024 | 139,20 | 141,80 | 138,80 | 141,80 | 0,85% | 19.435,00 |
| 12.11.2024 | 140,80 | 141,80 | 140,00 | 140,60 | -0,57% | 14.670,00 |
| 11.11.2024 | 142,20 | 143,00 | 141,20 | 141,40 | 0,14% | 17.046,00 |
| 08.11.2024 | 140,00 | 142,20 | 139,40 | 141,20 | -0,28% | 21.538,00 |
| 07.11.2024 | 141,20 | 142,80 | 141,20 | 141,60 | 0,71% | 10.868,00 |
| 06.11.2024 | 139,00 | 140,60 | 138,00 | 140,60 | 1,30% | 27.460,00 |
| 05.11.2024 | 138,20 | 139,00 | 137,40 | 138,80 | 0,43% | 9.772,00 |
| 04.11.2024 | 139,20 | 139,20 | 138,00 | 138,20 | -0,86% | 12.689,00 |
| 01.11.2024 | 139,40 | 139,80 | 138,60 | 139,40 | 0,00% | 7.928,00 |
| 31.10.2024 | 139,00 | 139,40 | 137,60 | 139,40 | -0,14% | 20.960,00 |
| 30.10.2024 | 143,40 | 143,60 | 139,60 | 139,60 | -2,65% | 16.552,00 |
| 29.10.2024 | 143,60 | 144,00 | 142,80 | 143,40 | -0,14% | 13.469,00 |
| 28.10.2024 | 144,00 | 145,20 | 143,00 | 143,60 | 0,70% | 17.748,00 |
| 25.10.2024 | 143,00 | 143,20 | 142,00 | 142,60 | -0,14% | 9.866,00 |
| 24.10.2024 | 143,20 | 144,00 | 142,40 | 142,80 | 0,00% | 17.014,00 |
| 23.10.2024 | 144,60 | 145,00 | 142,80 | 142,80 | -0,97% | 68.829,00 |
| 22.10.2024 | 143,60 | 144,20 | 142,20 | 144,20 | 0,28% | 22.527,00 |
| 21.10.2024 | 144,20 | 145,00 | 143,60 | 143,80 | 0,14% | 22.312,00 |
| 18.10.2024 | 141,20 | 144,40 | 141,20 | 143,60 | 1,70% | 40.951,00 |
| 17.10.2024 | 139,40 | 141,20 | 139,00 | 141,20 | 1,15% | 16.756,00 |
| 16.10.2024 | 139,00 | 139,80 | 138,00 | 139,60 | 0,10% | 18.867,00 |
| 15.10.2024 | 138,85 | 140,61 | 138,79 | 139,46 | 0,47% | - |
| 14.10.2024 | 136,40 | 139,40 | 136,00 | 138,80 | 1,61% | 32.147,00 |
| 11.10.2024 | 135,00 | 137,00 | 135,00 | 136,60 | 1,19% | 34.299,00 |
| 10.10.2024 | 135,80 | 136,20 | 133,80 | 135,00 | -0,30% | 50.845,00 |
| 09.10.2024 | 136,60 | 136,60 | 135,40 | 135,40 | -0,59% | 17.024,00 |
| 08.10.2024 | 135,00 | 137,40 | 134,60 | 136,20 | 1,04% | 21.149,00 |
| 07.10.2024 | 135,60 | 136,80 | 134,60 | 134,80 | 0,30% | 13.180,00 |
| 04.10.2024 | 133,60 | 135,80 | 133,00 | 134,40 | 0,75% | 24.063,00 |
| 03.10.2024 | 132,60 | 134,00 | 131,80 | 133,40 | 0,45% | 17.381,00 |
| 02.10.2024 | 133,60 | 135,00 | 132,00 | 132,80 | -0,75% | 20.118,00 |
| 01.10.2024 | 136,00 | 136,40 | 132,80 | 133,80 | -1,18% | 26.401,00 |
| 30.09.2024 | 133,60 | 135,40 | 133,40 | 135,40 | 1,35% | 16.396,00 |
| 27.09.2024 | 133,00 | 134,40 | 132,20 | 133,60 | 0,15% | 26.991,00 |
| 26.09.2024 | 130,00 | 133,40 | 130,00 | 133,40 | 2,46% | 20.452,00 |
| 25.09.2024 | 129,40 | 131,00 | 129,40 | 130,20 | 0,46% | 25.117,00 |
| 24.09.2024 | 130,60 | 130,60 | 129,00 | 129,60 | -0,46% | 15.509,00 |
| 23.09.2024 | 127,40 | 130,80 | 127,40 | 130,20 | 1,88% | 17.674,00 |
| 20.09.2024 | 128,00 | 128,60 | 125,20 | 127,80 | -0,47% | 54.437,00 |
| 19.09.2024 | 129,00 | 129,00 | 128,00 | 128,40 | 0,16% | 6.440,00 |
| 18.09.2024 | 127,80 | 129,00 | 127,60 | 128,20 | 0,47% | 10.873,00 |
| 17.09.2024 | 127,20 | 128,20 | 127,20 | 127,60 | 0,63% | 17.378,00 |
| 16.09.2024 | 129,00 | 129,00 | 126,60 | 126,80 | -0,16% | 16.474,00 |
| 13.09.2024 | 126,20 | 127,20 | 125,40 | 127,00 | 0,47% | 21.493,00 |
| 12.09.2024 | 124,40 | 126,60 | 124,40 | 126,40 | 1,94% | 7.344,00 |
| 11.09.2024 | 124,40 | 125,80 | 124,00 | 124,00 | -0,32% | 7.855,00 |
| 10.09.2024 | 124,60 | 124,80 | 123,40 | 124,40 | 0,00% | 7.590,00 |
| 09.09.2024 | 122,60 | 124,40 | 122,60 | 124,40 | 2,13% | 27.105,00 |
| 06.09.2024 | 123,80 | 124,20 | 121,80 | 121,80 | -1,46% | 10.927,00 |
| 05.09.2024 | 124,60 | 125,20 | 123,40 | 123,60 | -0,80% | 9.901,00 |
| 04.09.2024 | 126,40 | 126,40 | 124,60 | 124,60 | -1,74% | 16.830,00 |
| 03.09.2024 | 127,40 | 128,60 | 126,80 | 126,80 | -0,78% | 7.442,00 |
| 02.09.2024 | 127,00 | 128,60 | 127,00 | 127,80 | 0,31% | 9.087,00 |
| 30.08.2024 | 127,60 | 128,20 | 127,00 | 127,40 | -0,47% | 8.721,00 |
| 29.08.2024 | 127,00 | 128,20 | 127,00 | 128,00 | 0,63% | 16.025,00 |
| 28.08.2024 | 128,40 | 128,40 | 127,00 | 127,20 | -0,62% | 8.225,00 |
| 27.08.2024 | 126,80 | 128,60 | 126,80 | 128,00 | 0,95% | 11.348,00 |
| 26.08.2024 | 128,00 | 128,40 | 126,80 | 126,80 | -1,71% | 15.098,00 |
| 23.08.2024 | 127,40 | 129,00 | 125,60 | 129,00 | 1,57% | 11.351,00 |
| 22.08.2024 | 127,00 | 128,60 | 127,00 | 127,00 | 0,16% | 25.507,00 |
| 21.08.2024 | 125,20 | 127,60 | 125,20 | 126,80 | 0,96% | 40.620,00 |
| 20.08.2024 | 126,60 | 126,60 | 124,60 | 125,60 | 0,32% | 17.545,00 |
| 19.08.2024 | 123,80 | 125,60 | 123,20 | 125,20 | 0,81% | 26.777,00 |
| 16.08.2024 | 122,80 | 124,80 | 122,00 | 124,20 | 1,97% | 10.770,00 |
| 15.08.2024 | 122,00 | 122,80 | 121,40 | 121,80 | 0,00% | 7.169,00 |
| 14.08.2024 | 120,80 | 121,80 | 120,40 | 121,80 | 1,16% | 4.877,00 |
| 13.08.2024 | 120,40 | 121,00 | 119,60 | 120,40 | 0,33% | 2.660,00 |
| 12.08.2024 | 119,60 | 120,80 | 119,20 | 120,00 | 1,01% | 5.684,00 |
| 09.08.2024 | 119,00 | 120,00 | 117,40 | 118,80 | 1,71% | 12.649,00 |
| 08.08.2024 | 119,20 | 119,20 | 115,40 | 116,80 | -2,18% | 5.825,00 |
| 07.08.2024 | 116,00 | 120,00 | 116,00 | 119,40 | 2,58% | 17.604,00 |
| 06.08.2024 | 115,40 | 117,20 | 114,20 | 116,40 | 1,93% | 11.061,00 |