156,398CHF
0,13%
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 |
|---|---|---|---|---|---|---|
| 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 | 0,80% | 39.057,00 |
| 02.01.2026 | 149,73 | 150,49 | 149,65 | 149,80 | 0,27% | - |
| 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% | 17.899,00 |
| 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% | 555.241,00 |
| 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% | 15.590,00 |
| 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% | 19.341,00 |
| 27.11.2025 | 148,20 | 149,00 | 147,40 | 148,80 | 0,40% | 15.720,00 |
| 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% | 19.592,00 |
| 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% | 33.418,00 |
| 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% | 32.967,00 |
| 23.10.2025 | 150,80 | 152,60 | 150,60 | 152,40 | 1,20% | 28.095,00 |
| 22.10.2025 | 149,80 | 151,80 | 149,80 | 150,60 | 0,67% | 34.970,00 |
| 21.10.2025 | 152,80 | 153,40 | 149,60 | 149,60 | -2,09% | 36.569,00 |
| 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% | 31.191,00 |
| 13.10.2025 | 158,40 | 158,40 | 156,00 | 157,00 | -0,63% | 19.212,00 |
| 10.10.2025 | 160,00 | 160,20 | 157,40 | 158,00 | -1,50% | 21.091,00 |
| 09.10.2025 | 159,20 | 161,00 | 159,00 | 160,40 | 0,50% | 20.149,00 |
| 08.10.2025 | 161,60 | 162,00 | 159,60 | 159,60 | -0,87% | 7.670,00 |
| 07.10.2025 | 161,40 | 162,60 | 160,60 | 161,00 | -0,49% | 17.724,00 |
| 06.10.2025 | 161,60 | 162,40 | 159,60 | 161,80 | 0,50% | 21.928,00 |
| 03.10.2025 | 163,40 | 164,00 | 160,60 | 161,00 | -0,98% | 53.872,00 |
| 02.10.2025 | 164,40 | 166,20 | 162,60 | 162,60 | -0,85% | 25.766,00 |
| 01.10.2025 | 166,20 | 166,20 | 163,60 | 164,00 | -1,44% | 31.404,00 |
| 30.09.2025 | 164,40 | 167,80 | 164,40 | 166,40 | 1,59% | 38.735,00 |
| 29.09.2025 | 164,20 | 164,60 | 162,80 | 163,80 | 0,61% | 18.417,00 |
| 26.09.2025 | 163,60 | 164,00 | 161,80 | 162,80 | 0,00% | 11.147,00 |
| 25.09.2025 | 164,60 | 164,60 | 162,00 | 162,80 | -0,85% | 23.130,00 |
| 24.09.2025 | 166,20 | 166,20 | 162,00 | 164,20 | -1,20% | 40.083,00 |
| 23.09.2025 | 167,40 | 167,40 | 166,20 | 166,20 | -0,48% | 10.601,00 |
| 22.09.2025 | 167,20 | 168,00 | 165,80 | 167,00 | -0,12% | 15.032,00 |
| 19.09.2025 | 169,60 | 169,60 | 166,80 | 167,20 | -1,42% | 171.858,00 |
| 18.09.2025 | 169,60 | 172,20 | 168,40 | 169,60 | 0,12% | 33.742,00 |
| 17.09.2025 | 172,40 | 173,40 | 169,40 | 169,40 | -1,74% | 37.071,00 |
| 16.09.2025 | 176,60 | 177,40 | 172,40 | 172,40 | -2,38% | 21.221,00 |
| 15.09.2025 | 177,00 | 178,80 | 176,60 | 176,60 | -0,11% | 11.795,00 |
| 12.09.2025 | 177,40 | 178,20 | 176,80 | 176,80 | -0,23% | 15.342,00 |
| 11.09.2025 | 178,00 | 178,80 | 176,20 | 177,20 | -0,34% | 18.543,00 |
| 10.09.2025 | 177,80 | 180,00 | 177,20 | 177,80 | 0,45% | 17.269,00 |
| 09.09.2025 | 182,00 | 182,20 | 175,80 | 177,00 | -2,75% | 33.832,00 |
| 08.09.2025 | 180,00 | 182,40 | 180,00 | 182,00 | 1,22% | 18.847,00 |
| 05.09.2025 | 180,40 | 181,80 | 179,40 | 179,80 | -0,11% | 18.817,00 |
| 04.09.2025 | 178,00 | 180,00 | 176,80 | 180,00 | 1,35% | 12.497,00 |
| 03.09.2025 | 175,80 | 178,00 | 174,60 | 177,60 | 1,60% | 20.517,00 |
| 02.09.2025 | 181,00 | 181,80 | 174,40 | 174,80 | -3,74% | 35.744,00 |
| 01.09.2025 | 180,60 | 181,60 | 179,80 | 181,60 | 0,22% | 34.321,00 |
| 29.08.2025 | 180,20 | 182,60 | 180,00 | 181,20 | 0,67% | 40.465,00 |
| 28.08.2025 | 178,80 | 180,00 | 177,20 | 180,00 | 1,01% | 18.886,00 |
| 27.08.2025 | 179,00 | 179,20 | 177,20 | 178,20 | -0,34% | 27.127,00 |
| 26.08.2025 | 180,60 | 181,00 | 177,40 | 178,80 | -1,43% | 29.506,00 |
| 25.08.2025 | 177,00 | 182,40 | 176,80 | 181,40 | 2,60% | 38.845,00 |
| 22.08.2025 | 177,60 | 178,00 | 174,40 | 176,80 | -0,79% | 22.736,00 |
| 21.08.2025 | 174,60 | 178,20 | 174,60 | 178,20 | 1,95% | 27.413,00 |
| 20.08.2025 | 173,40 | 174,80 | 173,00 | 174,80 | 0,00% | 21.074,00 |
| 19.08.2025 | 175,80 | 176,40 | 173,20 | 174,80 | -0,91% | 17.358,00 |
| 18.08.2025 | 170,40 | 177,20 | 170,20 | 176,40 | 3,89% | 37.216,00 |
| 15.08.2025 | 170,00 | 170,60 | 161,40 | 169,80 | -0,59% | 86.860,00 |