157,372CHF
0,36%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 157,68 | 158,25 | 156,14 | 157,78 | 0,63% | - |
| 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 |
| 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 |