151,615CHF
-1,68%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 153,31 | 154,34 | 146,73 | 151,77 | -1,58% | - |
| 27.02.2025 | 154,40 | 154,60 | 153,00 | 154,20 | 0,00% | 14.280,00 |
| 26.02.2025 | 151,40 | 154,40 | 151,40 | 154,20 | 1,98% | 28.259,00 |
| 25.02.2025 | 153,40 | 154,40 | 150,20 | 151,20 | -2,07% | 28.767,00 |
| 24.02.2025 | 160,00 | 160,60 | 153,80 | 154,40 | -3,74% | 31.426,00 |
| 21.02.2025 | 162,00 | 162,80 | 160,40 | 160,40 | -0,62% | 17.830,00 |
| 20.02.2025 | 161,20 | 162,00 | 160,20 | 161,40 | 0,25% | 17.349,00 |
| 19.02.2025 | 161,20 | 162,00 | 160,20 | 161,00 | -0,12% | 22.688,00 |
| 18.02.2025 | 160,60 | 161,80 | 160,20 | 161,20 | 0,75% | 12.024,00 |
| 17.02.2025 | 159,60 | 160,40 | 159,40 | 160,00 | 0,38% | 17.487,00 |
| 14.02.2025 | 160,40 | 160,80 | 157,40 | 159,40 | -0,38% | 14.413,00 |
| 13.02.2025 | 160,00 | 161,20 | 159,00 | 160,00 | 0,63% | 17.739,00 |
| 12.02.2025 | 159,60 | 159,60 | 158,20 | 159,00 | -0,13% | 12.763,00 |
| 11.02.2025 | 159,60 | 160,20 | 158,80 | 159,20 | 0,00% | 16.058,00 |
| 10.02.2025 | 158,00 | 159,60 | 157,60 | 159,20 | 0,89% | 7.399,00 |
| 07.02.2025 | 158,80 | 158,80 | 157,60 | 157,80 | -0,63% | 11.432,00 |
| 06.02.2025 | 157,60 | 158,80 | 157,20 | 158,80 | 1,15% | 11.360,00 |
| 05.02.2025 | 156,40 | 157,20 | 155,40 | 157,00 | 0,51% | 11.678,00 |
| 04.02.2025 | 155,80 | 157,20 | 155,40 | 156,20 | 0,77% | 12.865,00 |
| 03.02.2025 | 155,60 | 156,00 | 154,40 | 155,00 | -1,27% | 35.344,00 |
| 31.01.2025 | 157,00 | 157,20 | 156,20 | 157,00 | 0,51% | 15.537,00 |
| 30.01.2025 | 154,00 | 156,40 | 154,00 | 156,20 | 1,17% | 18.096,00 |
| 29.01.2025 | 154,00 | 155,60 | 153,80 | 154,40 | 0,13% | 9.782,00 |
| 28.01.2025 | 153,40 | 154,60 | 153,00 | 154,20 | 0,78% | 9.711,00 |
| 27.01.2025 | 153,80 | 153,80 | 152,20 | 153,00 | -1,03% | 15.971,00 |
| 24.01.2025 | 156,00 | 156,00 | 153,60 | 154,60 | -0,26% | 18.244,00 |
| 23.01.2025 | 156,00 | 156,00 | 154,80 | 155,00 | -0,13% | 16.814,00 |
| 22.01.2025 | 155,00 | 155,20 | 154,40 | 155,20 | 0,13% | 15.481,00 |
| 21.01.2025 | 152,80 | 155,00 | 152,60 | 155,00 | 1,57% | 24.801,00 |
| 20.01.2025 | 153,60 | 154,00 | 152,60 | 152,60 | -0,91% | 9.651,00 |
| 17.01.2025 | 153,20 | 154,40 | 153,20 | 154,00 | 0,52% | 11.060,00 |
| 16.01.2025 | 153,00 | 153,80 | 152,00 | 153,20 | 0,13% | 22.136,00 |
| 15.01.2025 | 149,20 | 153,20 | 148,60 | 153,00 | 2,41% | 25.930,00 |
| 14.01.2025 | 149,40 | 150,20 | 148,00 | 149,40 | 0,00% | 21.122,00 |
| 13.01.2025 | 149,80 | 150,60 | 147,80 | 149,40 | -0,66% | 17.502,00 |
| 10.01.2025 | 151,60 | 152,60 | 150,00 | 150,40 | -0,79% | 17.775,00 |
| 09.01.2025 | 151,20 | 152,00 | 150,80 | 151,60 | 0,53% | 14.234,00 |
| 08.01.2025 | 149,40 | 151,80 | 149,40 | 150,80 | 1,07% | 15.041,00 |
| 07.01.2025 | 150,00 | 151,60 | 147,60 | 149,20 | -0,80% | 39.543,00 |
| 06.01.2025 | 149,80 | 150,60 | 149,20 | 150,40 | 1,21% | 23.647,00 |
| 03.01.2025 | 145,40 | 149,00 | 144,80 | 148,60 | 4,15% | 28.220,00 |
| 02.01.2025 | 142,68 | 142,94 | 142,05 | 142,68 | -0,92% | - |
| 30.12.2024 | 145,20 | 145,20 | 142,40 | 144,00 | -0,55% | 11.578,00 |
| 27.12.2024 | 143,00 | 144,80 | 142,00 | 144,80 | 1,40% | 13.660,00 |
| 23.12.2024 | 141,00 | 142,80 | 140,00 | 142,80 | 1,28% | 16.789,00 |
| 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 |