192,600€
0,42%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 192,00 | 194,30 | 190,80 | 192,60 | 0,42% | - |
| 11.11.2026 | 187,40 | 192,00 | 187,00 | 191,80 | 2,46% | 616,00 |
| 10.11.2026 | 184,00 | 187,90 | 183,00 | 187,20 | 1,96% | - |
| 09.11.2026 | 182,30 | 184,00 | 181,60 | 183,60 | 0,77% | - |
| 06.11.2026 | 184,90 | 187,20 | 181,90 | 182,20 | -1,46% | - |
| 05.11.2026 | 188,00 | 189,20 | 184,60 | 184,90 | -1,75% | - |
| 04.11.2026 | 184,40 | 188,20 | 184,40 | 188,20 | 2,34% | 60,00 |
| 03.11.2026 | 184,20 | 187,20 | 183,70 | 183,90 | -0,65% | 168,00 |
| 02.11.2026 | 184,00 | 186,60 | 182,40 | 185,10 | 1,04% | - |
| 30.10.2026 | 183,80 | 184,90 | 182,10 | 183,20 | -0,27% | 135,00 |
| 29.10.2026 | 182,00 | 185,20 | 181,60 | 183,70 | 0,93% | 130,00 |
| 28.10.2026 | 180,20 | 182,60 | 179,90 | 182,00 | 0,72% | - |
| 27.10.2026 | 178,10 | 180,70 | 177,70 | 180,70 | 1,57% | - |
| 26.10.2026 | 176,60 | 178,60 | 176,00 | 177,90 | 1,48% | - |
| 23.10.2026 | 177,40 | 178,30 | 174,50 | 175,30 | -1,30% | - |
| 22.10.2026 | 176,20 | 178,00 | 176,00 | 177,60 | 0,40% | - |
| 21.10.2026 | 176,30 | 177,20 | 175,20 | 176,90 | 0,28% | 15,00 |
| 20.10.2026 | 174,30 | 177,20 | 173,90 | 176,40 | 1,20% | - |
| 19.10.2026 | 174,80 | 175,90 | 174,00 | 174,30 | -0,06% | - |
| 16.10.2026 | 174,20 | 175,80 | 172,70 | 174,40 | 0,35% | - |
| 15.10.2026 | 173,70 | 173,80 | 173,50 | 173,80 | 3,15% | - |
| 14.10.2026 | 169,70 | 170,80 | 167,80 | 168,50 | -0,82% | - |
| 13.10.2026 | 172,00 | 172,40 | 169,10 | 169,90 | -1,34% | - |
| 12.10.2026 | 170,50 | 172,40 | 170,10 | 172,20 | 1,00% | - |
| 09.10.2026 | 169,70 | 172,00 | 168,90 | 170,50 | 0,71% | 14,00 |
| 08.10.2026 | 166,90 | 170,40 | 166,00 | 169,30 | 1,32% | - |
| 07.10.2026 | 168,50 | 169,30 | 165,50 | 167,10 | -0,83% | - |
| 06.10.2026 | 171,40 | 171,90 | 168,10 | 168,50 | -1,75% | - |
| 05.10.2026 | 169,00 | 171,70 | 168,90 | 171,50 | 1,54% | 27,00 |
| 02.10.2026 | 166,70 | 169,20 | 164,40 | 168,90 | 1,56% | - |
| 01.10.2026 | 169,70 | 171,50 | 165,80 | 166,30 | -1,95% | - |
| 30.09.2026 | 169,90 | 174,30 | 169,30 | 169,60 | -0,18% | 468,00 |
| 29.09.2026 | 167,50 | 170,00 | 166,90 | 169,90 | 1,13% | - |
| 28.09.2026 | 166,80 | 168,70 | 166,40 | 168,00 | 0,36% | 580,00 |
| 25.09.2026 | 169,70 | 170,00 | 166,30 | 167,40 | -1,24% | - |
| 24.09.2026 | 174,90 | 175,30 | 168,50 | 169,50 | -3,14% | 272,00 |
| 23.09.2026 | 177,60 | 178,70 | 173,80 | 175,00 | -1,30% | 26,00 |
| 22.09.2026 | 178,30 | 184,00 | 175,60 | 177,30 | -0,67% | 87,00 |
| 21.09.2026 | 175,50 | 179,30 | 174,70 | 178,50 | 2,06% | 13,00 |
| 18.09.2026 | 173,10 | 175,80 | 172,90 | 174,90 | 0,92% | - |
| 17.09.2026 | 173,90 | 176,00 | 172,80 | 173,30 | 0,00% | - |
| 16.09.2026 | 175,10 | 177,30 | 173,00 | 173,30 | -0,91% | - |
| 15.09.2026 | 174,70 | 175,20 | 171,00 | 174,90 | 0,11% | - |
| 14.09.2026 | 175,40 | 177,60 | 174,30 | 174,70 | -0,57% | - |
| 11.09.2026 | 175,10 | 176,90 | 174,50 | 175,70 | 0,75% | - |
| 10.09.2026 | 177,30 | 178,90 | 174,40 | 174,40 | -1,30% | - |
| 09.09.2026 | 184,80 | 185,40 | 176,10 | 176,70 | -4,28% | - |
| 08.09.2026 | 186,00 | 188,50 | 184,60 | 184,60 | -0,86% | - |
| 07.09.2026 | 187,90 | 188,40 | 186,10 | 186,20 | -2,67% | - |
| 04.09.2026 | 191,90 | 192,60 | 188,00 | 191,30 | -0,31% | - |
| 03.09.2026 | 191,50 | 192,30 | 189,90 | 191,90 | 0,52% | 27,00 |
| 02.09.2026 | 189,50 | 190,90 | 188,20 | 190,90 | 0,85% | - |
| 01.09.2026 | 190,70 | 191,30 | 187,00 | 189,30 | -0,63% | 300,00 |
| 31.08.2026 | 190,90 | 191,60 | 189,90 | 190,50 | -0,21% | 146,00 |
| 28.08.2026 | 191,90 | 192,80 | 190,50 | 190,90 | -0,52% | - |
| 27.08.2026 | 190,30 | 193,70 | 188,60 | 191,90 | 1,05% | - |
| 26.08.2026 | 191,00 | 191,50 | 189,30 | 189,90 | -0,73% | - |
| 25.08.2026 | 193,90 | 194,20 | 190,70 | 191,30 | -1,11% | - |
| 24.08.2026 | 187,20 | 194,90 | 187,00 | 193,45 | 3,34% | - |
| 21.08.2026 | 185,20 | 189,00 | 184,10 | 187,20 | 1,08% | 13,00 |
| 20.08.2026 | 184,30 | 185,80 | 184,20 | 185,20 | 0,22% | - |
| 19.08.2026 | 181,10 | 186,70 | 180,50 | 184,80 | 11,06% | - |
| 05.05.2026 | 163,80 | 167,00 | 163,50 | 166,40 | 1,71% | - |
| 04.05.2026 | 166,90 | 167,90 | 163,20 | 163,60 | -1,68% | - |
| 30.04.2026 | 161,70 | 166,80 | 160,80 | 166,40 | 2,91% | - |
| 29.04.2026 | 162,90 | 163,50 | 161,40 | 161,70 | -0,55% | - |
| 28.04.2026 | 158,10 | 163,70 | 157,50 | 162,60 | 2,52% | 135,00 |
| 27.04.2026 | 160,00 | 160,20 | 157,50 | 158,60 | -1,25% | - |
| 24.04.2026 | 162,20 | 162,80 | 159,10 | 160,60 | -0,86% | - |
| 23.04.2026 | 165,70 | 166,70 | 160,70 | 162,00 | -2,76% | 112,00 |
| 22.04.2026 | 168,70 | 169,40 | 166,20 | 166,60 | -0,60% | - |
| 21.04.2026 | 171,10 | 171,90 | 167,40 | 167,60 | -1,87% | - |
| 20.04.2026 | 172,90 | 174,40 | 169,30 | 170,80 | -1,95% | - |
| 17.04.2026 | 171,30 | 174,70 | 171,00 | 174,20 | 1,81% | - |
| 16.04.2026 | 173,70 | 174,10 | 170,80 | 171,10 | -1,27% | 23,00 |
| 15.04.2026 | 173,20 | 174,80 | 172,90 | 173,30 | -0,23% | - |
| 14.04.2026 | 171,50 | 174,40 | 171,10 | 173,70 | 1,16% | - |
| 13.04.2026 | 166,40 | 171,70 | 166,20 | 171,70 | 2,51% | - |
| 10.04.2026 | 167,40 | 170,00 | 166,90 | 167,50 | 0,00% | - |
| 09.04.2026 | 165,90 | 168,00 | 164,80 | 167,50 | 0,90% | - |
| 08.04.2026 | 171,50 | 172,00 | 164,50 | 166,00 | -0,60% | 168,00 |
| 07.04.2026 | 168,00 | 169,50 | 165,00 | 167,00 | -0,83% | - |
| 02.04.2026 | 165,80 | 168,90 | 165,30 | 168,40 | 0,06% | - |
| 01.04.2026 | 165,00 | 168,60 | 164,70 | 168,30 | 2,50% | - |
| 31.03.2026 | 161,20 | 164,40 | 160,10 | 164,20 | 0,49% | 24,00 |
| 30.03.2026 | 163,50 | 165,40 | 161,50 | 163,40 | 0,18% | - |
| 27.03.2026 | 167,00 | 167,70 | 163,00 | 163,10 | -2,28% | 23,00 |
| 26.03.2026 | 166,80 | 168,20 | 165,30 | 166,90 | -0,42% | - |
| 25.03.2026 | 165,50 | 167,90 | 164,30 | 167,60 | 1,27% | - |
| 24.03.2026 | 164,10 | 165,80 | 163,40 | 165,50 | 0,36% | - |
| 23.03.2026 | 163,30 | 167,90 | 160,10 | 164,90 | 0,30% | - |
| 20.03.2026 | 167,40 | 167,90 | 163,90 | 164,40 | -1,73% | - |
| 19.03.2026 | 164,40 | 169,10 | 164,40 | 167,30 | 1,83% | - |
| 18.03.2026 | 166,40 | 168,50 | 164,20 | 164,30 | -0,90% | - |
| 17.03.2026 | 161,60 | 168,30 | 161,10 | 165,80 | 2,22% | - |
| 16.03.2026 | 163,20 | 164,80 | 160,40 | 162,20 | -0,06% | 1,00 |
| 13.03.2026 | 162,10 | 164,90 | 161,50 | 162,30 | 0,19% | - |
| 12.03.2026 | 162,70 | 165,20 | 161,90 | 162,00 | -0,98% | - |
| 11.03.2026 | 167,90 | 168,40 | 162,60 | 163,60 | -2,44% | - |
| 10.03.2026 | 167,30 | 169,40 | 166,90 | 167,70 | 0,12% | 112,00 |