178,326CHF
0,75%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 176,40 | 179,20 | 175,80 | 178,40 | 0,79% | 10.091,00 |
| 11.11.2026 | 173,80 | 177,00 | 173,80 | 177,00 | 2,79% | 35.565,00 |
| 10.11.2026 | 169,20 | 172,80 | 168,60 | 172,20 | 2,38% | 22.664,00 |
| 09.11.2026 | 166,80 | 169,00 | 166,60 | 168,20 | 0,84% | 22.045,00 |
| 06.11.2026 | 169,00 | 171,40 | 166,40 | 166,80 | -1,88% | 10.745,00 |
| 05.11.2026 | 173,00 | 173,60 | 169,00 | 170,00 | -1,28% | 20.013,00 |
| 04.11.2026 | 169,80 | 172,40 | 169,60 | 172,20 | 1,53% | 17.760,00 |
| 03.11.2026 | 170,00 | 171,40 | 168,80 | 169,60 | -0,12% | 51.941,00 |
| 02.11.2026 | 168,40 | 171,20 | 168,40 | 169,80 | 0,47% | 8.538,00 |
| 30.10.2026 | 169,80 | 169,80 | 167,60 | 169,00 | -0,35% | 32.171,00 |
| 29.10.2026 | 168,20 | 170,40 | 168,00 | 169,60 | 0,95% | 23.092,00 |
| 28.10.2026 | 166,40 | 168,40 | 165,80 | 168,00 | 0,84% | 9.745,00 |
| 27.10.2026 | 165,00 | 166,80 | 164,20 | 166,60 | 0,97% | 26.067,00 |
| 26.10.2026 | 162,80 | 165,00 | 162,20 | 165,00 | 1,98% | 27.968,00 |
| 23.10.2026 | 163,60 | 164,20 | 161,00 | 161,80 | -0,98% | 17.155,00 |
| 22.10.2026 | 164,40 | 164,40 | 162,40 | 163,40 | -0,24% | 55.706,00 |
| 21.10.2026 | 163,40 | 163,80 | 162,40 | 163,80 | 0,37% | 26.022,00 |
| 20.10.2026 | 161,40 | 164,40 | 160,80 | 163,20 | 0,74% | 17.690,00 |
| 19.10.2026 | 161,60 | 162,40 | 160,60 | 162,00 | -0,12% | 11.752,00 |
| 16.10.2026 | 161,60 | 163,00 | 160,20 | 162,20 | 0,87% | 13.116,00 |
| 15.10.2026 | 155,40 | 161,00 | 155,20 | 160,80 | 2,29% | 27.555,00 |
| 14.10.2026 | 158,60 | 159,00 | 156,60 | 157,20 | -0,51% | 12.087,00 |
| 13.10.2026 | 159,60 | 160,80 | 157,40 | 158,00 | -1,37% | 28.578,00 |
| 12.10.2026 | 159,00 | 160,40 | 159,00 | 160,20 | 1,14% | 26.777,00 |
| 09.10.2026 | 158,20 | 160,60 | 158,00 | 158,40 | 0,51% | 12.860,00 |
| 08.10.2026 | 155,80 | 158,80 | 154,20 | 157,60 | 1,16% | 21.355,00 |
| 07.10.2026 | 157,60 | 157,60 | 154,00 | 155,80 | -1,52% | 28.374,00 |
| 06.10.2026 | 158,80 | 160,20 | 157,40 | 158,20 | -0,75% | 19.464,00 |
| 05.10.2026 | 157,60 | 159,60 | 157,00 | 159,40 | 1,40% | 35.621,00 |
| 02.10.2026 | 156,00 | 158,20 | 153,20 | 157,20 | 1,16% | 20.894,00 |
| 01.10.2026 | 160,40 | 160,40 | 155,40 | 155,40 | -3,48% | 30.192,00 |
| 30.09.2026 | 161,00 | 165,00 | 161,00 | 161,00 | 0,37% | 55.881,00 |
| 29.09.2026 | 158,80 | 161,00 | 158,20 | 160,40 | 1,13% | 17.435,00 |
| 28.09.2026 | 157,80 | 159,00 | 157,20 | 158,60 | 0,76% | 21.047,00 |
| 25.09.2026 | 159,80 | 160,00 | 157,00 | 157,40 | -1,13% | 23.659,00 |
| 24.09.2026 | 161,60 | 162,20 | 159,00 | 159,20 | -3,16% | 32.130,00 |
| 23.09.2026 | 166,80 | 168,00 | 163,20 | 164,40 | -1,08% | 25.867,00 |
| 22.09.2026 | 169,20 | 173,40 | 165,20 | 166,20 | -0,95% | 36.593,00 |
| 21.09.2026 | 165,60 | 169,20 | 165,60 | 167,80 | 1,70% | 13.459,00 |
| 18.09.2026 | 164,00 | 166,60 | 163,60 | 165,00 | 0,49% | 109.256,00 |
| 17.09.2026 | 165,00 | 166,40 | 163,60 | 164,20 | -0,12% | 37.551,00 |
| 16.09.2026 | 166,40 | 166,40 | 163,80 | 164,40 | -0,48% | 12.591,00 |
| 15.09.2026 | 165,40 | 165,80 | 161,00 | 165,20 | 0,24% | 19.260,00 |
| 14.09.2026 | 166,40 | 168,40 | 164,60 | 164,80 | -0,96% | 23.802,00 |
| 11.09.2026 | 164,80 | 167,00 | 164,60 | 166,40 | 0,85% | 17.746,00 |
| 10.09.2026 | 167,00 | 168,60 | 164,60 | 165,00 | -0,96% | 36.215,00 |
| 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 |