293,375€
0,75%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 284,08 | 295,58 | 282,70 | 295,23 | 4,73% | 3.071,00 |
| 04.05.2026 | 282,20 | 285,20 | 274,85 | 281,90 | 1,10% | 1.432,00 |
| 30.04.2026 | 261,45 | 281,08 | 259,30 | 278,83 | 7,38% | 2.423,00 |
| 29.04.2026 | 262,65 | 265,38 | 256,50 | 259,65 | -0,38% | 2.254,00 |
| 28.04.2026 | 272,77 | 274,20 | 251,48 | 260,65 | -5,13% | 2.863,00 |
| 27.04.2026 | 276,40 | 279,50 | 261,70 | 274,75 | -0,61% | 3.253,00 |
| 24.04.2026 | 278,55 | 282,85 | 270,20 | 276,42 | 0,50% | 2.506,00 |
| 23.04.2026 | 257,83 | 277,70 | 256,77 | 275,05 | 5,82% | 1.801,00 |
| 22.04.2026 | 274,02 | 277,77 | 249,55 | 259,92 | -3,34% | 6.340,00 |
| 21.04.2026 | 269,25 | 274,50 | 265,20 | 268,90 | 0,06% | 2.132,00 |
| 20.04.2026 | 258,00 | 268,92 | 257,30 | 268,75 | 2,85% | 2.821,00 |
| 17.04.2026 | 250,48 | 262,02 | 250,38 | 261,30 | 4,18% | 1.551,00 |
| 16.04.2026 | 257,15 | 258,85 | 248,65 | 250,83 | -1,80% | 1.796,00 |
| 15.04.2026 | 262,42 | 264,45 | 251,60 | 255,43 | -2,93% | 1.870,00 |
| 14.04.2026 | 257,83 | 264,90 | 253,77 | 263,13 | 2,85% | 2.094,00 |
| 13.04.2026 | 248,13 | 256,58 | 248,13 | 255,83 | 1,52% | 1.487,00 |
| 10.04.2026 | 248,10 | 253,65 | 246,60 | 252,00 | 2,23% | 1.656,00 |
| 09.04.2026 | 239,93 | 248,33 | 237,98 | 246,50 | 2,45% | 1.434,00 |
| 08.04.2026 | 237,98 | 244,27 | 233,88 | 240,60 | 6,28% | 2.550,00 |
| 07.04.2026 | 222,65 | 226,68 | 218,00 | 226,38 | -0,09% | 1.884,00 |
| 02.04.2026 | 215,50 | 230,83 | 215,23 | 226,58 | 1,27% | 3.781,00 |
| 01.04.2026 | 219,68 | 228,55 | 217,27 | 223,73 | 3,22% | 1.850,00 |
| 31.03.2026 | 202,52 | 217,18 | 196,74 | 216,75 | 6,25% | 3.189,00 |
| 30.03.2026 | 218,27 | 222,33 | 202,38 | 204,00 | -6,26% | 3.170,00 |
| 27.03.2026 | 222,90 | 223,60 | 215,55 | 217,63 | -1,57% | 1.676,00 |
| 26.03.2026 | 236,43 | 237,48 | 219,02 | 221,10 | -7,35% | 1.990,00 |
| 25.03.2026 | 237,43 | 243,33 | 236,77 | 238,65 | 1,49% | 2.542,00 |
| 24.03.2026 | 221,08 | 236,83 | 217,18 | 235,15 | 6,50% | 1.248,00 |
| 23.03.2026 | 216,43 | 233,75 | 214,23 | 220,80 | -0,74% | 2.869,00 |
| 20.03.2026 | 232,13 | 235,85 | 220,80 | 222,45 | -4,55% | 2.462,00 |
| 19.03.2026 | 230,15 | 233,75 | 223,58 | 233,05 | 1,13% | 1.517,00 |
| 18.03.2026 | 236,68 | 239,45 | 230,10 | 230,45 | -1,16% | 10.529,00 |
| 17.03.2026 | 229,55 | 234,55 | 226,10 | 233,15 | 1,17% | 702,00 |
| 16.03.2026 | 230,00 | 235,58 | 227,50 | 230,45 | 1,73% | 1.229,00 |
| 13.03.2026 | 230,73 | 234,40 | 223,88 | 226,52 | -1,87% | 1.522,00 |
| 12.03.2026 | 229,77 | 235,58 | 223,50 | 230,85 | -0,04% | 2.146,00 |
| 11.03.2026 | 236,80 | 238,52 | 230,63 | 230,95 | -1,37% | 2.537,00 |
| 10.03.2026 | 228,35 | 235,88 | 227,95 | 234,15 | 2,95% | 2.031,00 |
| 09.03.2026 | 213,08 | 229,88 | 210,08 | 227,45 | 8,95% | 3.135,00 |
| 06.03.2026 | 216,45 | 217,50 | 205,80 | 208,77 | -2,73% | 3.946,00 |
| 05.03.2026 | 215,73 | 222,23 | 206,10 | 214,63 | -0,71% | 708,00 |
| 04.03.2026 | 205,75 | 219,23 | 205,20 | 216,15 | 2,92% | 1.294,00 |
| 03.03.2026 | 214,38 | 214,88 | 203,43 | 210,02 | -4,67% | 4.170,00 |
| 02.03.2026 | 207,85 | 221,40 | 206,93 | 220,33 | 2,50% | 6.951,00 |
| 27.02.2026 | 218,13 | 219,75 | 207,98 | 214,95 | -1,75% | 1.321,00 |
| 26.02.2026 | 223,27 | 225,02 | 204,85 | 218,77 | -2,86% | 4.700,00 |
| 25.02.2026 | 217,00 | 226,15 | 215,73 | 225,23 | 4,33% | 2.214,00 |
| 24.02.2026 | 209,68 | 215,88 | 205,08 | 215,88 | 3,56% | 1.529,00 |
| 23.02.2026 | 202,25 | 208,50 | 202,15 | 208,45 | 0,94% | 1.199,00 |
| 20.02.2026 | 208,38 | 209,25 | 202,20 | 206,50 | 0,29% | 739,00 |
| 19.02.2026 | 208,15 | 210,38 | 204,40 | 205,90 | -0,21% | 1.133,00 |
| 18.02.2026 | 207,98 | 214,65 | 203,90 | 206,33 | 0,52% | 2.543,00 |
| 17.02.2026 | 196,43 | 207,20 | 194,90 | 205,25 | 3,57% | 3.737,00 |
| 16.02.2026 | 198,27 | 200,05 | 197,24 | 198,17 | 0,33% | 1.143,00 |
| 13.02.2026 | 197,49 | 201,52 | 191,77 | 197,51 | -1,05% | 3.191,00 |
| 12.02.2026 | 206,00 | 214,70 | 197,77 | 199,60 | -4,42% | 5.264,00 |
| 11.02.2026 | 169,58 | 210,52 | 168,71 | 208,83 | 23,96% | 7.736,00 |
| 10.02.2026 | 170,74 | 172,73 | 165,81 | 168,46 | -1,12% | 1.554,00 |
| 09.02.2026 | 166,36 | 174,96 | 161,10 | 170,36 | 2,99% | 1.891,00 |
| 06.02.2026 | 149,01 | 165,63 | 148,66 | 165,42 | 11,12% | 2.045,00 |
| 05.02.2026 | 155,45 | 157,82 | 146,31 | 148,86 | -6,04% | 6.757,00 |
| 04.02.2026 | 161,19 | 164,74 | 146,37 | 158,43 | -1,45% | 2.613,00 |
| 03.02.2026 | 162,87 | 165,13 | 155,06 | 160,76 | -0,25% | 1.326,00 |
| 02.02.2026 | 149,68 | 162,81 | 149,56 | 161,16 | 2,58% | 1.409,00 |
| 30.01.2026 | 159,69 | 168,14 | 156,67 | 157,11 | -3,57% | 1.899,00 |
| 29.01.2026 | 162,00 | 166,29 | 156,30 | 162,93 | 0,31% | 3.825,00 |
| 28.01.2026 | 161,04 | 162,95 | 157,46 | 162,42 | 3,33% | 993,00 |
| 27.01.2026 | 154,40 | 157,93 | 149,27 | 157,18 | 3,10% | 836,00 |
| 26.01.2026 | 152,63 | 155,96 | 151,55 | 152,46 | -0,92% | 1.687,00 |
| 23.01.2026 | 154,98 | 156,30 | 149,74 | 153,87 | -0,04% | 943,00 |
| 22.01.2026 | 156,30 | 162,00 | 152,72 | 153,93 | -0,98% | 1.462,00 |
| 21.01.2026 | 150,19 | 156,08 | 147,68 | 155,46 | 4,26% | 1.457,00 |
| 20.01.2026 | 145,37 | 151,65 | 141,27 | 149,11 | 0,57% | 1.709,00 |
| 19.01.2026 | 150,25 | 150,40 | 148,01 | 148,26 | -3,17% | 624,00 |
| 16.01.2026 | 150,87 | 155,38 | 149,46 | 153,11 | 2,70% | 1.752,00 |
| 15.01.2026 | 148,50 | 154,66 | 147,28 | 149,08 | 1,75% | 2.630,00 |
| 14.01.2026 | 148,43 | 150,61 | 144,04 | 146,51 | -1,22% | 1.661,00 |
| 13.01.2026 | 145,60 | 150,42 | 144,97 | 148,32 | 2,07% | 1.082,00 |
| 12.01.2026 | 138,01 | 146,67 | 137,05 | 145,31 | 3,42% | 2.611,00 |
| 09.01.2026 | 138,22 | 141,57 | 137,89 | 140,50 | 1,63% | 1.102,00 |
| 08.01.2026 | 144,49 | 147,02 | 136,30 | 138,24 | -5,93% | 2.286,00 |
| 07.01.2026 | 148,61 | 149,17 | 144,56 | 146,95 | -1,84% | 984,00 |
| 06.01.2026 | 148,45 | 149,85 | 138,70 | 149,70 | 0,74% | 1.635,00 |
| 05.01.2026 | 151,92 | 156,80 | 145,76 | 148,60 | -0,97% | 4.199,00 |
| 02.01.2026 | 143,12 | 150,94 | 142,91 | 150,06 | 6,27% | 1.758,00 |
| 30.12.2025 | 140,48 | 141,51 | 139,84 | 141,21 | 0,37% | 203,00 |
| 29.12.2025 | 141,49 | 143,26 | 138,99 | 140,69 | -0,14% | 1.040,00 |
| 23.12.2025 | 141,18 | 142,44 | 137,62 | 140,89 | -0,36% | 591,00 |
| 22.12.2025 | 139,31 | 141,82 | 137,98 | 141,40 | 3,48% | 2.280,00 |
| 19.12.2025 | 133,24 | 138,48 | 132,46 | 136,64 | 3,84% | 2.352,00 |
| 18.12.2025 | 129,06 | 135,25 | 129,01 | 131,59 | 2,93% | 1.626,00 |
| 17.12.2025 | 137,65 | 140,24 | 125,84 | 127,85 | -6,31% | 3.169,00 |
| 16.12.2025 | 134,23 | 137,78 | 131,33 | 136,46 | -0,70% | 1.127,00 |
| 15.12.2025 | 137,93 | 141,77 | 136,18 | 137,42 | -0,10% | 1.873,00 |
| 12.12.2025 | 150,34 | 150,47 | 136,11 | 137,56 | -9,94% | 3.815,00 |
| 11.12.2025 | 151,51 | 154,33 | 142,53 | 152,74 | -1,45% | 3.375,00 |
| 10.12.2025 | 152,82 | 158,78 | 150,84 | 154,99 | 1,11% | 4.813,00 |
| 09.12.2025 | 159,14 | 159,90 | 151,92 | 153,29 | -4,08% | 1.541,00 |
| 08.12.2025 | 159,44 | 161,83 | 156,64 | 159,81 | -1,97% | 1.219,00 |
| 05.12.2025 | 158,24 | 163,26 | 154,71 | 163,02 | 3,74% | 1.249,00 |