151,689CHF
1,94%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 145,89 | 149,05 | 145,89 | 148,16 | -0,43% | - |
| 06.03.2026 | 147,00 | 149,40 | 146,00 | 148,80 | 1,50% | 32.624,00 |
| 05.03.2026 | 148,80 | 149,40 | 146,20 | 146,60 | -1,61% | 25.624,00 |
| 04.03.2026 | 144,40 | 150,40 | 144,40 | 149,00 | 4,63% | 35.960,00 |
| 03.03.2026 | 144,40 | 144,40 | 140,00 | 142,40 | -1,52% | 27.578,00 |
| 02.03.2026 | 141,20 | 146,20 | 139,40 | 144,60 | -0,14% | 41.656,00 |
| 27.02.2026 | 145,40 | 147,40 | 140,80 | 144,80 | -0,14% | 66.152,00 |
| 26.02.2026 | 145,00 | 146,00 | 143,80 | 145,00 | 0,55% | 17.721,00 |
| 25.02.2026 | 142,00 | 144,80 | 142,00 | 144,20 | 1,26% | 36.146,00 |
| 24.02.2026 | 142,80 | 143,40 | 140,80 | 142,40 | -0,56% | 25.586,00 |
| 23.02.2026 | 146,60 | 146,60 | 142,60 | 143,20 | -2,59% | 31.407,00 |
| 20.02.2026 | 146,40 | 148,40 | 146,00 | 147,00 | 0,68% | 16.604,00 |
| 19.02.2026 | 147,20 | 147,20 | 145,20 | 146,00 | -0,54% | 12.059,00 |
| 18.02.2026 | 145,00 | 147,40 | 144,40 | 146,80 | 0,96% | 15.667,00 |
| 17.02.2026 | 143,40 | 145,40 | 142,40 | 145,40 | 1,11% | 15.418,00 |
| 16.02.2026 | 145,00 | 145,20 | 143,80 | 143,80 | 0,00% | 8.793,00 |
| 13.02.2026 | 144,40 | 145,40 | 143,60 | 143,80 | 0,70% | 33.216,00 |
| 12.02.2026 | 144,40 | 146,20 | 142,80 | 142,80 | -0,70% | 19.176,00 |
| 11.02.2026 | 151,40 | 151,40 | 143,80 | 143,80 | -5,27% | 27.295,00 |
| 10.02.2026 | 152,60 | 152,80 | 150,80 | 151,80 | -0,39% | 17.790,00 |
| 09.02.2026 | 149,60 | 152,40 | 149,40 | 152,40 | 2,28% | 19.230,00 |
| 06.02.2026 | 147,00 | 149,00 | 145,80 | 149,00 | 1,36% | 22.628,00 |
| 05.02.2026 | 148,40 | 150,20 | 146,20 | 147,00 | -0,81% | 18.917,00 |
| 04.02.2026 | 148,40 | 149,00 | 145,20 | 148,20 | -0,40% | 40.964,00 |
| 03.02.2026 | 152,00 | 153,00 | 148,20 | 148,80 | -1,33% | 24.394,00 |
| 02.02.2026 | 150,60 | 151,00 | 148,80 | 150,80 | -0,26% | 18.517,00 |
| 30.01.2026 | 152,40 | 152,40 | 150,20 | 151,20 | -0,53% | 17.048,00 |
| 29.01.2026 | 155,20 | 155,20 | 150,80 | 152,00 | -1,55% | 23.885,00 |
| 28.01.2026 | 156,40 | 156,40 | 154,00 | 154,40 | -1,15% | 19.552,00 |
| 27.01.2026 | 156,80 | 157,40 | 155,80 | 156,20 | -0,13% | 22.914,00 |
| 26.01.2026 | 160,00 | 160,20 | 156,40 | 156,40 | -2,13% | 36.010,00 |
| 23.01.2026 | 162,40 | 162,40 | 158,80 | 159,80 | -1,48% | 16.446,00 |
| 22.01.2026 | 163,80 | 164,00 | 162,00 | 162,20 | 0,12% | 18.340,00 |
| 21.01.2026 | 160,20 | 162,20 | 159,80 | 162,00 | 0,00% | 25.457,00 |
| 20.01.2026 | 161,20 | 162,60 | 159,60 | 162,00 | 0,00% | 14.692,00 |
| 19.01.2026 | 161,40 | 162,80 | 160,60 | 162,00 | -0,49% | 20.590,00 |
| 16.01.2026 | 165,00 | 165,00 | 162,00 | 162,80 | -0,97% | 26.325,00 |
| 15.01.2026 | 161,60 | 165,80 | 161,40 | 164,40 | 2,37% | 40.636,00 |
| 14.01.2026 | 159,20 | 161,20 | 158,80 | 160,60 | 1,13% | 33.231,00 |
| 13.01.2026 | 161,40 | 161,60 | 158,00 | 158,80 | -1,24% | 32.591,00 |
| 12.01.2026 | 158,20 | 160,80 | 157,80 | 160,80 | 1,64% | 34.870,00 |
| 09.01.2026 | 156,20 | 158,20 | 153,80 | 158,20 | 1,15% | 29.087,00 |
| 08.01.2026 | 156,20 | 156,40 | 153,20 | 156,40 | 0,13% | 25.120,00 |
| 07.01.2026 | 154,60 | 156,80 | 152,20 | 156,20 | 1,30% | 36.669,00 |
| 06.01.2026 | 152,20 | 154,40 | 150,40 | 154,20 | 2,12% | 31.913,00 |
| 05.01.2026 | 149,00 | 151,00 | 145,40 | 151,00 | 1,07% | 39.057,00 |
| 30.12.2025 | 149,00 | 149,80 | 148,80 | 149,40 | 0,00% | 10.352,00 |
| 29.12.2025 | 149,40 | 149,80 | 148,20 | 149,40 | -0,13% | 14.917,00 |
| 23.12.2025 | 150,60 | 150,60 | 149,40 | 149,60 | -0,80% | 10.723,00 |
| 22.12.2025 | 149,80 | 150,80 | 148,40 | 150,80 | 0,27% | 10.273,00 |
| 19.12.2025 | 148,40 | 150,80 | 148,00 | 150,40 | 1,48% | 32.204,00 |
| 18.12.2025 | 146,40 | 148,20 | 146,20 | 148,20 | 1,51% | 24.895,00 |
| 17.12.2025 | 148,60 | 149,20 | 146,00 | 146,00 | -1,88% | 24.550,00 |
| 16.12.2025 | 147,20 | 149,20 | 147,00 | 148,80 | 0,81% | 17.945,00 |
| 15.12.2025 | 148,40 | 149,40 | 147,40 | 147,60 | -0,81% | 25.388,00 |
| 12.12.2025 | 149,00 | 150,20 | 148,40 | 148,80 | 0,13% | 21.310,00 |
| 11.12.2025 | 147,80 | 149,60 | 147,60 | 148,60 | 0,41% | 46.742,00 |
| 10.12.2025 | 148,80 | 149,00 | 145,80 | 148,00 | -0,80% | 555.462,00 |
| 09.12.2025 | 146,80 | 149,60 | 146,40 | 149,20 | 1,63% | 20.431,00 |
| 08.12.2025 | 147,00 | 148,20 | 146,00 | 146,80 | -0,27% | 14.407,00 |
| 05.12.2025 | 147,20 | 148,00 | 146,80 | 147,20 | -0,27% | 13.036,00 |
| 04.12.2025 | 149,00 | 149,00 | 147,60 | 147,60 | -0,54% | 15.611,00 |
| 03.12.2025 | 148,40 | 148,40 | 147,00 | 148,40 | -0,27% | 16.721,00 |
| 02.12.2025 | 147,20 | 149,00 | 145,40 | 148,80 | 0,81% | 35.911,00 |
| 01.12.2025 | 149,00 | 149,60 | 146,20 | 147,60 | -1,07% | 43.882,00 |
| 28.11.2025 | 148,40 | 149,20 | 147,00 | 149,20 | 0,27% | 22.277,00 |
| 27.11.2025 | 148,20 | 149,00 | 147,40 | 148,80 | 0,40% | 15.741,00 |
| 26.11.2025 | 148,80 | 148,80 | 147,00 | 148,20 | 0,14% | 23.412,00 |
| 25.11.2025 | 148,40 | 148,40 | 146,40 | 148,00 | -0,27% | 14.837,00 |
| 24.11.2025 | 148,00 | 149,40 | 147,00 | 148,40 | 0,68% | 24.878,00 |
| 21.11.2025 | 148,00 | 149,40 | 146,60 | 147,40 | -2,12% | 28.658,00 |
| 20.11.2025 | 151,80 | 152,40 | 150,20 | 150,60 | 0,53% | 17.634,00 |
| 19.11.2025 | 148,60 | 150,60 | 148,60 | 149,80 | 0,54% | 13.475,00 |
| 18.11.2025 | 149,20 | 150,40 | 148,20 | 149,00 | -1,59% | 18.284,00 |
| 17.11.2025 | 152,00 | 152,40 | 150,40 | 151,40 | -0,53% | 11.973,00 |
| 14.11.2025 | 151,20 | 152,20 | 149,80 | 152,20 | 0,26% | 16.942,00 |
| 13.11.2025 | 153,40 | 153,60 | 151,40 | 151,80 | -1,04% | 17.873,00 |
| 12.11.2025 | 154,20 | 154,60 | 152,40 | 153,40 | 0,00% | 11.917,00 |
| 11.11.2025 | 152,60 | 154,20 | 152,20 | 153,40 | 0,92% | 15.687,00 |
| 10.11.2025 | 151,60 | 153,80 | 151,60 | 152,00 | 1,06% | 10.869,00 |
| 07.11.2025 | 151,00 | 152,00 | 149,40 | 150,40 | -0,13% | 19.615,00 |
| 06.11.2025 | 153,80 | 154,20 | 150,60 | 150,60 | -2,59% | 33.488,00 |
| 05.11.2025 | 156,00 | 156,80 | 154,40 | 154,60 | -1,02% | 16.099,00 |
| 04.11.2025 | 157,40 | 157,40 | 153,40 | 156,20 | -1,51% | 20.046,00 |
| 03.11.2025 | 156,80 | 159,00 | 156,40 | 158,60 | 1,02% | 17.037,00 |
| 31.10.2025 | 157,20 | 158,20 | 156,40 | 157,00 | 0,13% | 72.008,00 |
| 30.10.2025 | 154,20 | 157,00 | 153,80 | 156,80 | 1,42% | 28.841,00 |
| 29.10.2025 | 154,20 | 156,00 | 153,80 | 154,60 | 0,26% | 28.415,00 |
| 28.10.2025 | 156,60 | 156,60 | 153,60 | 154,20 | -1,28% | 22.637,00 |
| 27.10.2025 | 155,40 | 156,40 | 154,00 | 156,20 | 0,64% | 26.452,00 |
| 24.10.2025 | 153,20 | 155,20 | 152,00 | 155,20 | 1,84% | 33.373,00 |
| 23.10.2025 | 150,80 | 152,60 | 150,60 | 152,40 | 1,06% | 28.095,00 |
| 22.10.2025 | 150,20 | 151,80 | 148,40 | 150,80 | 0,80% | 34.970,00 |
| 21.10.2025 | 153,00 | 153,40 | 149,60 | 149,60 | -2,09% | 41.096,00 |
| 20.10.2025 | 153,60 | 154,20 | 152,60 | 152,80 | 0,13% | 25.677,00 |
| 17.10.2025 | 153,60 | 153,80 | 150,60 | 152,60 | -1,42% | 24.041,00 |
| 16.10.2025 | 155,00 | 155,80 | 154,00 | 154,80 | -0,13% | 16.477,00 |
| 15.10.2025 | 155,80 | 156,60 | 154,20 | 155,00 | -0,39% | 23.051,00 |
| 14.10.2025 | 155,60 | 156,00 | 153,80 | 155,60 | -0,89% | 32.721,00 |
| 13.10.2025 | 158,40 | 158,40 | 156,00 | 157,00 | -0,88% | 19.212,00 |