166,725CHF
-4,29%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 173,20 | 173,20 | 165,80 | 166,60 | -4,36% | 22.563,00 |
| 08.09.2026 | 176,20 | 177,20 | 174,20 | 174,20 | -0,57% | 26.222,00 |
| 07.09.2026 | 176,40 | 176,80 | 175,20 | 175,20 | -1,02% | 10.317,00 |
| 04.09.2026 | 180,60 | 180,80 | 177,00 | 177,00 | -1,67% | 19.476,00 |
| 03.09.2026 | 179,60 | 180,80 | 178,20 | 180,00 | 0,22% | 17.280,00 |
| 02.09.2026 | 178,20 | 179,60 | 177,40 | 179,60 | 0,67% | 25.179,00 |
| 01.09.2026 | 179,00 | 179,60 | 175,60 | 178,40 | -0,45% | 27.276,00 |
| 31.08.2026 | 178,40 | 179,60 | 178,00 | 179,20 | 0,00% | 29.846,00 |
| 28.08.2026 | 180,20 | 181,00 | 178,80 | 179,20 | -0,22% | 16.190,00 |
| 27.08.2026 | 179,00 | 181,60 | 177,20 | 179,60 | 0,67% | 21.685,00 |
| 26.08.2026 | 179,40 | 179,80 | 177,40 | 178,40 | -0,22% | 18.898,00 |
| 25.08.2026 | 179,60 | 181,60 | 178,80 | 178,80 | -1,22% | 28.697,00 |
| 24.08.2026 | 178,40 | 182,60 | 178,40 | 181,00 | 3,31% | 44.867,00 |
| 21.08.2026 | 173,00 | 176,60 | 172,40 | 175,20 | 1,04% | 41.603,00 |
| 20.08.2026 | 172,00 | 173,40 | 171,20 | 173,40 | 0,70% | 28.036,00 |
| 19.08.2026 | 170,00 | 174,20 | 169,80 | 172,20 | 1,29% | 45.303,00 |
| 18.08.2026 | 167,60 | 171,60 | 167,60 | 170,00 | 1,19% | 19.943,00 |
| 17.08.2026 | 173,60 | 174,00 | 167,60 | 168,00 | -4,22% | 30.085,00 |
| 14.08.2026 | 165,80 | 179,00 | 165,80 | 175,40 | 7,74% | 54.046,00 |
| 13.08.2026 | 162,20 | 163,60 | 161,20 | 162,80 | 0,99% | 10.389,00 |
| 12.08.2026 | 161,60 | 162,20 | 161,00 | 161,20 | -0,25% | 5.673,00 |
| 11.08.2026 | 162,00 | 162,80 | 160,60 | 161,60 | 0,00% | 8.275,00 |
| 10.08.2026 | 161,40 | 162,20 | 160,80 | 161,60 | -0,12% | 10.864,00 |
| 07.08.2026 | 161,00 | 161,80 | 159,20 | 161,80 | 0,12% | 15.791,00 |
| 06.08.2026 | 162,60 | 162,80 | 161,20 | 161,60 | -0,25% | 10.055,00 |
| 05.08.2026 | 160,40 | 162,20 | 158,60 | 162,00 | 1,38% | 13.854,00 |
| 04.08.2026 | 156,40 | 161,60 | 156,40 | 159,80 | 2,17% | 41.327,00 |
| 03.08.2026 | 155,40 | 157,20 | 155,00 | 156,40 | 1,03% | 16.072,00 |
| 31.07.2026 | 159,80 | 160,00 | 154,80 | 154,80 | -2,40% | 19.811,00 |
| 30.07.2026 | 158,40 | 160,00 | 158,40 | 158,60 | -0,13% | 17.345,00 |
| 29.07.2026 | 161,20 | 161,40 | 158,20 | 158,80 | -1,12% | 17.058,00 |
| 28.07.2026 | 161,00 | 161,40 | 159,20 | 160,60 | 0,12% | 18.188,00 |
| 27.07.2026 | 161,20 | 161,60 | 159,60 | 160,40 | 0,12% | 8.600,00 |
| 24.07.2026 | 157,40 | 160,20 | 157,40 | 160,20 | 1,39% | 27.662,00 |
| 23.07.2026 | 160,80 | 160,80 | 157,60 | 158,00 | -1,99% | 11.388,00 |
| 22.07.2026 | 161,80 | 163,20 | 160,80 | 161,20 | -0,12% | 15.558,00 |
| 21.07.2026 | 161,40 | 161,40 | 159,20 | 161,40 | 0,25% | 11.177,00 |
| 20.07.2026 | 163,80 | 165,00 | 161,00 | 161,00 | -1,59% | 15.566,00 |
| 17.07.2026 | 164,40 | 165,60 | 162,60 | 163,60 | -0,85% | 17.560,00 |
| 16.07.2026 | 162,60 | 165,00 | 162,20 | 165,00 | 1,48% | 34.584,00 |
| 15.07.2026 | 161,40 | 163,80 | 160,00 | 162,60 | 0,99% | 14.777,00 |
| 14.07.2026 | 159,40 | 161,80 | 158,20 | 161,00 | 1,26% | 23.529,00 |
| 13.07.2026 | 158,00 | 159,80 | 157,20 | 159,00 | 0,51% | 22.787,00 |
| 10.07.2026 | 158,00 | 159,40 | 156,40 | 158,20 | 0,51% | 15.239,00 |
| 09.07.2026 | 156,20 | 158,60 | 155,80 | 157,40 | 0,38% | 21.013,00 |
| 08.07.2026 | 159,00 | 159,00 | 156,60 | 156,80 | -1,13% | 15.131,00 |
| 07.07.2026 | 160,80 | 163,40 | 157,80 | 158,60 | -1,25% | 29.700,00 |
| 06.07.2026 | 157,20 | 160,60 | 157,00 | 160,60 | 2,42% | 25.765,00 |
| 03.07.2026 | 157,00 | 157,40 | 155,20 | 156,80 | -0,13% | 9.071,00 |
| 02.07.2026 | 155,00 | 158,00 | 153,80 | 157,00 | 1,55% | 27.968,00 |
| 01.07.2026 | 151,20 | 155,00 | 151,20 | 154,60 | 2,11% | 22.314,00 |
| 30.06.2026 | 150,80 | 152,40 | 150,20 | 151,40 | 0,66% | 20.463,00 |
| 29.06.2026 | 150,20 | 152,40 | 150,00 | 150,40 | 0,00% | 15.520,00 |
| 26.06.2026 | 149,00 | 150,80 | 147,60 | 150,40 | -0,13% | 23.367,00 |
| 25.06.2026 | 150,00 | 152,60 | 149,60 | 150,60 | 0,40% | 18.438,00 |
| 24.06.2026 | 149,60 | 150,40 | 148,40 | 150,00 | -0,27% | 15.665,00 |
| 23.06.2026 | 148,60 | 150,80 | 147,60 | 150,40 | 0,67% | 15.191,00 |
| 22.06.2026 | 150,20 | 151,00 | 148,60 | 149,40 | -0,80% | 18.054,00 |
| 19.06.2026 | 148,80 | 151,00 | 148,20 | 150,60 | 0,94% | 51.871,00 |
| 18.06.2026 | 151,00 | 151,40 | 148,40 | 149,20 | -1,19% | 25.281,00 |
| 17.06.2026 | 150,40 | 151,80 | 149,40 | 151,00 | 0,13% | 19.742,00 |
| 16.06.2026 | 149,80 | 150,80 | 149,40 | 150,80 | 1,07% | 21.344,00 |
| 15.06.2026 | 148,60 | 150,80 | 147,60 | 149,20 | 1,36% | 18.945,00 |
| 12.06.2026 | 143,60 | 147,60 | 143,60 | 147,20 | 2,79% | 16.144,00 |
| 11.06.2026 | 144,40 | 144,60 | 143,00 | 143,20 | -0,83% | 6.956,00 |
| 10.06.2026 | 145,80 | 145,80 | 142,40 | 144,40 | -0,69% | 11.360,00 |
| 09.06.2026 | 143,60 | 146,80 | 143,40 | 145,40 | 0,97% | 20.132,00 |
| 08.06.2026 | 143,60 | 144,80 | 142,40 | 144,00 | -0,28% | 13.292,00 |
| 05.06.2026 | 143,80 | 146,40 | 143,80 | 144,40 | 0,42% | 12.896,00 |
| 04.06.2026 | 141,20 | 144,40 | 141,20 | 143,80 | 1,27% | 16.557,00 |
| 03.06.2026 | 143,60 | 144,00 | 141,60 | 142,00 | -1,66% | 19.874,00 |
| 02.06.2026 | 146,20 | 147,80 | 143,60 | 144,40 | -1,23% | 19.767,00 |
| 01.06.2026 | 147,80 | 149,20 | 145,00 | 146,20 | -1,62% | 29.736,00 |
| 29.05.2026 | 149,00 | 149,40 | 147,40 | 148,60 | 0,00% | 22.086,00 |
| 28.05.2026 | 148,80 | 150,00 | 147,40 | 148,60 | 0,00% | 23.270,00 |
| 27.05.2026 | 148,80 | 150,60 | 147,40 | 148,60 | 0,27% | 25.492,00 |
| 26.05.2026 | 148,60 | 149,20 | 147,60 | 148,20 | -0,28% | 32.459,00 |
| 25.05.2026 | 149,48 | 149,66 | 147,97 | 148,62 | 0,55% | - |
| 22.05.2026 | 148,80 | 149,40 | 145,60 | 147,80 | -0,54% | 33.834,00 |
| 21.05.2026 | 151,00 | 152,00 | 148,60 | 148,60 | -1,33% | 28.100,00 |
| 20.05.2026 | 147,60 | 151,80 | 147,20 | 150,60 | 1,76% | 26.475,00 |
| 19.05.2026 | 147,40 | 149,40 | 147,40 | 148,00 | 0,68% | 17.045,00 |
| 18.05.2026 | 145,80 | 148,20 | 144,60 | 147,00 | 0,27% | 21.166,00 |
| 15.05.2026 | 145,20 | 148,60 | 145,20 | 146,60 | 1,06% | 22.641,00 |
| 14.05.2026 | 143,99 | 146,73 | 143,50 | 145,06 | -0,37% | - |
| 13.05.2026 | 143,80 | 145,60 | 142,60 | 145,60 | 1,82% | 33.232,00 |
| 12.05.2026 | 147,00 | 147,40 | 143,00 | 143,00 | -2,99% | 32.425,00 |
| 11.05.2026 | 149,20 | 150,00 | 147,20 | 147,40 | -1,47% | 12.960,00 |
| 08.05.2026 | 149,60 | 150,40 | 148,60 | 149,60 | -0,40% | 34.534,00 |
| 07.05.2026 | 153,80 | 154,60 | 150,20 | 150,20 | -2,21% | 22.346,00 |
| 06.05.2026 | 152,80 | 155,60 | 152,00 | 153,60 | 0,79% | 29.979,00 |
| 05.05.2026 | 151,20 | 152,80 | 150,40 | 152,40 | 1,20% | 23.322,00 |
| 04.05.2026 | 153,20 | 153,60 | 150,60 | 150,60 | -1,18% | 17.687,00 |
| 30.04.2026 | 149,40 | 152,40 | 148,20 | 152,40 | 1,60% | 58.999,00 |
| 29.04.2026 | 150,60 | 151,00 | 149,20 | 150,00 | -0,40% | 35.793,00 |
| 28.04.2026 | 146,20 | 151,00 | 145,40 | 150,60 | 3,29% | 32.254,00 |
| 27.04.2026 | 146,80 | 147,00 | 144,80 | 145,80 | -1,09% | 22.092,00 |
| 24.04.2026 | 149,00 | 149,60 | 146,60 | 147,40 | -1,47% | 20.196,00 |
| 23.04.2026 | 152,40 | 152,40 | 149,00 | 149,60 | -2,22% | 27.157,00 |
| 22.04.2026 | 155,00 | 155,40 | 152,80 | 153,00 | -1,03% | 18.932,00 |