169,298CHF
-0,88%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 170,00 | 170,60 | 161,40 | 169,80 | -0,59% | 86.860,00 |
| 14.08.2025 | 171,00 | 172,60 | 170,00 | 170,80 | -0,35% | 24.966,00 |
| 13.08.2025 | 170,20 | 172,40 | 169,80 | 171,40 | 1,06% | 65.556,00 |
| 12.08.2025 | 171,20 | 172,20 | 169,00 | 169,60 | -0,59% | 14.724,00 |
| 11.08.2025 | 170,00 | 171,20 | 169,40 | 170,60 | 0,35% | 27.748,00 |
| 08.08.2025 | 171,40 | 171,40 | 169,60 | 170,00 | -0,82% | 11.588,00 |
| 07.08.2025 | 170,40 | 173,40 | 170,20 | 171,40 | 0,82% | 21.596,00 |
| 06.08.2025 | 170,60 | 171,20 | 168,60 | 170,00 | 0,00% | 16.327,00 |
| 05.08.2025 | 172,60 | 173,60 | 170,00 | 170,00 | -1,28% | 21.743,00 |
| 04.08.2025 | 169,20 | 172,40 | 166,00 | 172,20 | 0,15% | 19.479,00 |
| 01.08.2025 | 172,03 | 172,92 | 171,59 | 171,93 | -0,39% | - |
| 31.07.2025 | 171,00 | 174,20 | 171,00 | 172,60 | 0,94% | 20.274,00 |
| 30.07.2025 | 170,20 | 171,20 | 169,60 | 171,00 | 0,12% | 10.146,00 |
| 29.07.2025 | 169,00 | 172,00 | 168,60 | 170,80 | 0,95% | 13.107,00 |
| 28.07.2025 | 170,80 | 172,40 | 169,20 | 169,20 | -0,82% | 15.145,00 |
| 25.07.2025 | 174,60 | 174,80 | 170,20 | 170,60 | -2,63% | 20.955,00 |
| 24.07.2025 | 177,00 | 178,60 | 174,60 | 175,20 | -1,35% | 16.682,00 |
| 23.07.2025 | 178,80 | 180,00 | 177,00 | 177,60 | -0,22% | 18.051,00 |
| 22.07.2025 | 180,40 | 180,80 | 176,60 | 178,00 | -1,66% | 37.785,00 |
| 21.07.2025 | 181,00 | 183,40 | 180,20 | 181,00 | 0,44% | 26.936,00 |
| 18.07.2025 | 178,00 | 180,20 | 177,20 | 180,20 | 1,58% | 23.310,00 |
| 17.07.2025 | 177,00 | 177,60 | 175,60 | 177,40 | 1,14% | 22.488,00 |
| 16.07.2025 | 172,00 | 176,60 | 171,40 | 175,40 | 1,27% | 22.212,00 |
| 15.07.2025 | 173,60 | 175,00 | 171,80 | 173,20 | 0,00% | 22.959,00 |
| 14.07.2025 | 173,20 | 174,00 | 170,80 | 173,20 | -0,46% | 43.439,00 |
| 11.07.2025 | 173,00 | 174,40 | 172,40 | 174,00 | 0,12% | 15.440,00 |
| 10.07.2025 | 174,80 | 175,20 | 173,20 | 173,80 | -0,23% | 10.918,00 |
| 09.07.2025 | 173,20 | 175,60 | 173,20 | 174,20 | 0,58% | 17.815,00 |
| 08.07.2025 | 172,00 | 174,60 | 172,00 | 173,20 | 1,05% | 18.839,00 |
| 07.07.2025 | 168,60 | 172,20 | 168,40 | 171,40 | 1,90% | 13.988,00 |
| 04.07.2025 | 169,80 | 169,80 | 167,80 | 168,20 | -1,18% | 11.838,00 |
| 03.07.2025 | 168,20 | 170,20 | 167,00 | 170,20 | 1,43% | 20.811,00 |
| 02.07.2025 | 170,00 | 170,40 | 167,00 | 167,80 | -0,83% | 33.661,00 |
| 01.07.2025 | 174,20 | 174,20 | 168,40 | 169,20 | -2,53% | 30.957,00 |
| 30.06.2025 | 170,60 | 174,60 | 170,60 | 173,60 | 2,72% | 29.080,00 |
| 27.06.2025 | 169,40 | 170,00 | 168,40 | 169,00 | 0,48% | 16.807,00 |
| 26.06.2025 | 166,40 | 168,80 | 166,40 | 168,20 | 1,33% | 15.082,00 |
| 25.06.2025 | 166,40 | 167,40 | 165,20 | 166,00 | 0,24% | 45.536,00 |
| 24.06.2025 | 166,00 | 168,00 | 165,20 | 165,60 | 0,49% | 46.333,00 |
| 23.06.2025 | 163,60 | 165,20 | 163,40 | 164,80 | 0,12% | 35.677,00 |
| 20.06.2025 | 164,80 | 166,40 | 164,20 | 164,60 | -0,12% | 90.020,00 |
| 19.06.2025 | 165,00 | 165,60 | 163,60 | 164,80 | -1,08% | 20.863,00 |
| 18.06.2025 | 166,40 | 166,80 | 165,80 | 166,60 | 0,36% | 18.639,00 |
| 17.06.2025 | 166,00 | 167,20 | 165,00 | 166,00 | -0,60% | 24.360,00 |
| 16.06.2025 | 167,80 | 168,80 | 167,00 | 167,00 | -0,36% | 18.052,00 |
| 13.06.2025 | 169,00 | 169,00 | 166,60 | 167,60 | -1,30% | 37.799,00 |
| 12.06.2025 | 170,40 | 170,80 | 168,20 | 169,80 | -0,70% | 28.595,00 |
| 11.06.2025 | 171,80 | 172,20 | 169,40 | 171,00 | -0,47% | 41.421,00 |
| 10.06.2025 | 176,20 | 176,20 | 171,20 | 171,80 | -2,17% | 26.971,00 |
| 09.06.2025 | 175,45 | 175,72 | 174,84 | 175,61 | -0,11% | - |
| 06.06.2025 | 175,20 | 175,80 | 174,20 | 175,80 | 0,46% | 14.321,00 |
| 05.06.2025 | 174,60 | 175,40 | 173,40 | 175,00 | 0,23% | 15.812,00 |
| 04.06.2025 | 176,20 | 176,60 | 174,20 | 174,60 | -0,68% | 23.550,00 |
| 03.06.2025 | 177,20 | 178,60 | 175,40 | 175,80 | -0,90% | 17.437,00 |
| 02.06.2025 | 175,40 | 177,40 | 175,40 | 177,40 | 1,60% | 42.859,00 |
| 30.05.2025 | 175,20 | 176,20 | 174,00 | 174,60 | -0,16% | 28.020,00 |
| 29.05.2025 | 176,95 | 177,02 | 174,81 | 174,87 | -0,07% | - |
| 28.05.2025 | 176,60 | 177,20 | 175,00 | 175,00 | -1,24% | 13.313,00 |
| 27.05.2025 | 176,60 | 178,40 | 176,60 | 177,20 | 0,11% | 17.446,00 |
| 26.05.2025 | 175,60 | 177,20 | 175,00 | 177,00 | 2,31% | 16.590,00 |
| 23.05.2025 | 175,20 | 175,20 | 169,80 | 173,00 | -1,14% | 34.658,00 |
| 22.05.2025 | 176,00 | 176,00 | 173,80 | 175,00 | -0,34% | 19.787,00 |
| 21.05.2025 | 175,80 | 176,00 | 174,40 | 175,60 | -0,45% | 26.020,00 |
| 20.05.2025 | 179,80 | 179,80 | 175,80 | 176,40 | -1,67% | 16.714,00 |
| 19.05.2025 | 178,40 | 179,80 | 176,60 | 179,40 | 0,34% | 24.963,00 |
| 16.05.2025 | 178,40 | 179,00 | 177,60 | 178,80 | 0,45% | 15.060,00 |
| 15.05.2025 | 177,80 | 179,60 | 177,20 | 178,00 | 0,11% | 12.558,00 |
| 14.05.2025 | 178,40 | 178,40 | 177,20 | 177,80 | -0,11% | 21.427,00 |
| 13.05.2025 | 178,80 | 180,60 | 176,80 | 178,00 | -0,22% | 26.635,00 |
| 12.05.2025 | 180,00 | 181,00 | 177,00 | 178,40 | 0,79% | 20.563,00 |
| 09.05.2025 | 177,20 | 177,60 | 176,20 | 177,00 | 0,11% | 12.920,00 |
| 08.05.2025 | 176,60 | 179,60 | 176,40 | 176,80 | 0,57% | 19.476,00 |
| 07.05.2025 | 174,00 | 177,40 | 174,00 | 175,80 | 0,46% | 29.246,00 |
| 06.05.2025 | 174,60 | 175,00 | 173,00 | 175,00 | 0,11% | 21.301,00 |
| 05.05.2025 | 173,80 | 175,40 | 172,60 | 174,80 | 0,81% | 27.375,00 |
| 02.05.2025 | 170,00 | 173,40 | 169,00 | 173,40 | 2,12% | 44.014,00 |
| 30.04.2025 | 170,40 | 171,20 | 167,00 | 169,80 | -0,35% | 19.698,00 |
| 29.04.2025 | 168,00 | 170,40 | 167,00 | 170,40 | 1,91% | 19.558,00 |
| 28.04.2025 | 166,40 | 167,80 | 165,20 | 167,20 | 0,97% | 27.704,00 |
| 25.04.2025 | 162,20 | 165,60 | 161,80 | 165,60 | 2,60% | 17.279,00 |
| 24.04.2025 | 159,80 | 161,60 | 159,20 | 161,40 | 0,62% | 14.737,00 |
| 23.04.2025 | 160,20 | 161,00 | 158,80 | 160,40 | 1,78% | 15.995,00 |
| 22.04.2025 | 157,20 | 157,80 | 154,40 | 157,60 | 0,64% | 22.844,00 |
| 17.04.2025 | 156,20 | 156,60 | 154,00 | 156,60 | -0,51% | 17.491,00 |
| 16.04.2025 | 156,60 | 157,40 | 154,00 | 157,40 | -0,38% | 15.492,00 |
| 15.04.2025 | 154,00 | 158,00 | 153,20 | 158,00 | 2,60% | 20.695,00 |
| 14.04.2025 | 154,20 | 155,20 | 151,40 | 154,00 | 0,65% | 29.693,00 |
| 11.04.2025 | 153,00 | 153,40 | 149,60 | 153,00 | -1,16% | 22.634,00 |
| 10.04.2025 | 166,00 | 166,00 | 153,40 | 154,80 | 4,59% | 41.534,00 |
| 09.04.2025 | 151,00 | 152,00 | 146,20 | 148,00 | -3,52% | 31.084,00 |
| 08.04.2025 | 150,00 | 155,00 | 148,00 | 153,40 | 5,36% | 36.186,00 |
| 07.04.2025 | 140,00 | 153,20 | 131,40 | 145,60 | -3,58% | 63.925,00 |
| 04.04.2025 | 165,00 | 166,00 | 149,80 | 151,00 | -10,12% | 80.907,00 |
| 03.04.2025 | 167,00 | 168,60 | 165,60 | 168,00 | -1,41% | 32.261,00 |
| 02.04.2025 | 168,80 | 170,40 | 167,60 | 170,40 | 0,59% | 17.087,00 |
| 01.04.2025 | 169,20 | 170,20 | 167,80 | 169,40 | 0,47% | 35.556,00 |
| 31.03.2025 | 168,00 | 169,00 | 167,20 | 168,60 | -0,24% | 34.074,00 |
| 28.03.2025 | 170,40 | 170,40 | 167,80 | 169,00 | -0,94% | 28.756,00 |
| 27.03.2025 | 169,80 | 170,60 | 168,80 | 170,60 | 0,12% | 13.848,00 |
| 26.03.2025 | 171,40 | 172,60 | 170,00 | 170,40 | -0,47% | 20.166,00 |