149,796CHF
-0,27%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 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 |
| 21.04.2026 | 155,80 | 157,60 | 154,40 | 154,60 | -1,28% | 26.030,00 |
| 20.04.2026 | 159,60 | 159,60 | 155,80 | 156,60 | -2,37% | 45.035,00 |
| 17.04.2026 | 158,20 | 161,00 | 158,00 | 160,40 | 1,39% | 27.401,00 |
| 16.04.2026 | 160,40 | 161,20 | 158,00 | 158,20 | -1,13% | 24.969,00 |
| 15.04.2026 | 160,00 | 161,00 | 159,60 | 160,00 | 0,13% | 22.223,00 |
| 14.04.2026 | 158,00 | 160,40 | 157,80 | 159,80 | 1,40% | 20.321,00 |
| 13.04.2026 | 154,60 | 157,60 | 154,20 | 157,60 | 1,42% | 11.438,00 |
| 10.04.2026 | 155,20 | 157,00 | 155,20 | 155,40 | 0,65% | 17.433,00 |
| 09.04.2026 | 153,60 | 154,40 | 152,40 | 154,40 | 0,78% | 25.373,00 |
| 08.04.2026 | 156,00 | 157,80 | 152,80 | 153,20 | 0,00% | 31.710,00 |
| 07.04.2026 | 154,80 | 156,60 | 153,20 | 153,20 | -1,16% | 34.913,00 |
| 02.04.2026 | 153,20 | 155,80 | 152,40 | 155,00 | 0,13% | 22.659,00 |
| 01.04.2026 | 152,40 | 154,80 | 151,80 | 154,80 | 2,65% | 27.449,00 |
| 31.03.2026 | 147,60 | 151,40 | 147,60 | 150,80 | 0,53% | 31.815,00 |
| 30.03.2026 | 150,40 | 151,80 | 148,40 | 150,00 | -0,53% | 26.058,00 |
| 27.03.2026 | 154,20 | 154,20 | 150,60 | 150,80 | -1,57% | 23.820,00 |
| 26.03.2026 | 152,20 | 153,80 | 151,40 | 153,20 | 0,00% | 23.654,00 |
| 25.03.2026 | 151,40 | 153,20 | 151,40 | 153,20 | 1,73% | 18.467,00 |
| 24.03.2026 | 150,80 | 151,60 | 149,40 | 150,60 | 0,00% | 18.165,00 |
| 23.03.2026 | 148,80 | 153,00 | 146,20 | 150,60 | 0,00% | 28.713,00 |
| 20.03.2026 | 152,40 | 153,20 | 150,00 | 150,60 | -1,18% | 115.082,00 |
| 19.03.2026 | 150,20 | 154,40 | 149,60 | 152,40 | 1,20% | 94.990,00 |
| 18.03.2026 | 151,00 | 152,80 | 150,60 | 150,60 | 0,27% | 46.380,00 |
| 17.03.2026 | 147,00 | 152,20 | 146,00 | 150,20 | 2,18% | 37.179,00 |
| 16.03.2026 | 147,00 | 148,80 | 145,00 | 147,00 | 0,00% | 16.796,00 |
| 13.03.2026 | 146,40 | 149,00 | 146,00 | 147,00 | 0,14% | 20.308,00 |
| 12.03.2026 | 146,80 | 148,60 | 146,80 | 146,80 | -0,41% | 21.592,00 |
| 11.03.2026 | 151,40 | 151,40 | 146,60 | 147,40 | -3,15% | 25.312,00 |
| 10.03.2026 | 152,60 | 153,00 | 150,80 | 152,20 | 1,47% | 31.786,00 |
| 09.03.2026 | 147,40 | 151,00 | 146,00 | 150,00 | 0,81% | 33.471,00 |
| 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 | 0,79% | 39.057,00 |
| 02.01.2026 | 149,73 | 150,49 | 149,65 | 149,81 | 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% | 17.945,00 |
| 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 |