188,900€
2,22%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 184,80 | 189,30 | 183,80 | 188,80 | 2,16% | 1,00 |
| 15.07.2025 | 185,00 | 188,00 | 184,60 | 184,80 | -0,22% | - |
| 14.07.2025 | 185,60 | 186,70 | 183,80 | 185,20 | -0,86% | - |
| 11.07.2025 | 186,60 | 187,30 | 185,40 | 186,80 | 0,00% | - |
| 10.07.2025 | 187,80 | 187,80 | 185,80 | 186,80 | -0,64% | - |
| 09.07.2025 | 186,00 | 188,30 | 185,40 | 188,00 | 0,97% | - |
| 08.07.2025 | 182,90 | 186,70 | 182,90 | 186,20 | 1,92% | - |
| 07.07.2025 | 178,70 | 184,10 | 178,70 | 182,70 | 2,18% | - |
| 04.07.2025 | 181,30 | 182,10 | 178,70 | 178,80 | -1,49% | 25,00 |
| 03.07.2025 | 180,00 | 182,00 | 179,20 | 181,50 | 0,83% | - |
| 02.07.2025 | 182,00 | 182,50 | 179,30 | 180,00 | -0,88% | - |
| 01.07.2025 | 185,80 | 186,60 | 180,30 | 181,60 | -2,16% | - |
| 30.06.2025 | 180,60 | 186,70 | 180,20 | 185,60 | 2,88% | - |
| 27.06.2025 | 179,60 | 181,90 | 179,60 | 180,40 | 0,45% | - |
| 26.06.2025 | 177,10 | 180,00 | 177,10 | 179,60 | 1,41% | - |
| 25.06.2025 | 177,60 | 179,10 | 176,70 | 177,10 | -0,17% | - |
| 24.06.2025 | 177,00 | 178,40 | 175,30 | 177,40 | 0,68% | - |
| 23.06.2025 | 173,90 | 176,20 | 172,70 | 176,20 | 1,32% | - |
| 20.06.2025 | 175,30 | 177,20 | 173,90 | 173,90 | -0,80% | - |
| 19.06.2025 | 176,80 | 176,80 | 173,90 | 175,30 | -0,85% | - |
| 18.06.2025 | 176,20 | 177,30 | 176,20 | 176,80 | 0,40% | - |
| 17.06.2025 | 177,20 | 178,20 | 175,90 | 176,10 | -0,62% | 8,00 |
| 16.06.2025 | 178,70 | 179,50 | 177,00 | 177,20 | -0,84% | - |
| 13.06.2025 | 180,70 | 181,70 | 178,00 | 178,70 | -1,11% | - |
| 12.06.2025 | 179,50 | 181,40 | 178,90 | 180,70 | 0,67% | - |
| 11.06.2025 | 182,20 | 183,40 | 179,50 | 179,50 | -1,59% | - |
| 10.06.2025 | 187,60 | 187,80 | 182,30 | 182,40 | -2,56% | - |
| 09.06.2025 | 187,50 | 187,60 | 186,50 | 187,20 | -0,27% | - |
| 06.06.2025 | 185,40 | 188,00 | 185,40 | 187,70 | 1,40% | - |
| 05.06.2025 | 187,10 | 187,50 | 184,60 | 185,10 | -1,02% | 18,00 |
| 04.06.2025 | 188,30 | 188,90 | 185,90 | 187,00 | -0,58% | - |
| 03.06.2025 | 189,40 | 190,70 | 187,10 | 188,10 | -0,95% | - |
| 02.06.2025 | 186,20 | 189,90 | 185,40 | 189,90 | 1,39% | - |
| 30.05.2025 | 186,90 | 188,90 | 186,40 | 187,30 | 0,21% | - |
| 29.05.2025 | 188,50 | 192,00 | 186,10 | 186,90 | -0,32% | - |
| 28.05.2025 | 188,90 | 189,70 | 186,90 | 187,50 | -0,74% | - |
| 27.05.2025 | 189,70 | 190,30 | 188,30 | 188,90 | -0,42% | - |
| 26.05.2025 | 187,10 | 190,10 | 184,90 | 189,70 | 2,26% | - |
| 23.05.2025 | 187,70 | 187,70 | 182,50 | 185,50 | -1,17% | - |
| 22.05.2025 | 186,50 | 187,90 | 186,10 | 187,70 | 0,64% | - |
| 21.05.2025 | 188,50 | 189,00 | 186,10 | 186,50 | -1,06% | - |
| 20.05.2025 | 191,70 | 192,00 | 187,70 | 188,50 | -1,87% | - |
| 19.05.2025 | 192,10 | 192,30 | 188,30 | 192,10 | 0,00% | - |
| 16.05.2025 | 190,90 | 192,10 | 189,60 | 192,10 | 0,63% | - |
| 15.05.2025 | 188,90 | 191,40 | 188,50 | 190,90 | 1,06% | 10,00 |
| 14.05.2025 | 189,60 | 189,90 | 188,20 | 188,90 | -0,37% | 73,00 |
| 13.05.2025 | 190,90 | 192,90 | 188,70 | 189,60 | -0,73% | - |
| 12.05.2025 | 189,60 | 192,80 | 188,90 | 191,00 | 0,74% | - |
| 09.05.2025 | 190,30 | 190,50 | 188,60 | 189,60 | -0,21% | - |
| 08.05.2025 | 189,60 | 192,40 | 188,30 | 190,00 | 0,21% | - |
| 07.05.2025 | 187,30 | 189,80 | 185,60 | 189,60 | 1,55% | 40,00 |
| 06.05.2025 | 187,30 | 187,70 | 185,30 | 186,70 | -0,43% | - |
| 05.05.2025 | 184,40 | 188,30 | 184,30 | 187,50 | 1,41% | - |
| 02.05.2025 | 183,00 | 185,00 | 180,20 | 184,90 | 3,12% | - |
| 29.04.2025 | 179,30 | 179,30 | 179,30 | 179,30 | 1,99% | - |
| 25.04.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 5,59% | - |
| 22.04.2025 | 166,50 | 166,50 | 166,50 | 166,50 | -1,77% | 15,00 |
| 15.04.2025 | 169,50 | 169,50 | 169,50 | 169,50 | 1,62% | - |
| 11.04.2025 | 167,40 | 168,40 | 160,90 | 166,80 | -0,24% | - |
| 10.04.2025 | 163,30 | 172,40 | 161,50 | 167,20 | 3,40% | 12,00 |
| 09.04.2025 | 161,60 | 162,60 | 157,40 | 161,70 | -0,55% | - |
| 08.04.2025 | 160,60 | 165,80 | 157,40 | 162,60 | 3,57% | 33,00 |
| 07.04.2025 | 157,80 | 162,10 | 144,90 | 157,00 | -2,00% | 124,00 |
| 04.04.2025 | 176,70 | 176,80 | 159,80 | 160,20 | -9,29% | 40,00 |
| 03.04.2025 | 177,20 | 177,30 | 174,50 | 176,60 | -0,34% | 20,00 |
| 02.04.2025 | 176,90 | 177,70 | 175,80 | 177,20 | 0,11% | 30,00 |
| 01.04.2025 | 176,60 | 178,30 | 176,10 | 177,00 | 0,11% | 22,00 |
| 31.03.2025 | 176,60 | 176,90 | 170,00 | 176,80 | -0,28% | 26,00 |
| 28.03.2025 | 178,60 | 179,20 | 176,10 | 177,30 | -0,73% | 26,00 |
| 27.03.2025 | 178,30 | 178,90 | 177,40 | 178,60 | 0,17% | 27,00 |
| 26.03.2025 | 180,20 | 180,80 | 178,10 | 178,30 | -1,05% | - |
| 25.03.2025 | 177,80 | 181,00 | 170,60 | 180,20 | 1,35% | 399,00 |
| 24.03.2025 | 173,00 | 178,30 | 173,00 | 177,80 | 2,77% | - |
| 21.03.2025 | 171,80 | 173,20 | 170,80 | 173,00 | 0,82% | 11,00 |
| 20.03.2025 | 169,50 | 172,00 | 168,20 | 171,60 | 1,24% | - |
| 19.03.2025 | 167,70 | 170,00 | 167,20 | 169,50 | 1,07% | 5,00 |
| 18.03.2025 | 166,00 | 168,10 | 165,90 | 167,70 | 1,02% | - |
| 17.03.2025 | 165,20 | 166,20 | 163,80 | 166,00 | 0,36% | 41,00 |
| 14.03.2025 | 161,40 | 166,00 | 161,40 | 165,40 | 2,48% | - |
| 13.03.2025 | 162,60 | 164,50 | 161,40 | 161,40 | -0,74% | - |
| 12.03.2025 | 159,20 | 164,00 | 159,20 | 162,60 | 2,14% | 20,00 |
| 11.03.2025 | 161,20 | 161,80 | 158,80 | 159,20 | -1,24% | - |
| 10.03.2025 | 165,20 | 165,20 | 160,80 | 161,20 | -2,42% | - |
| 07.03.2025 | 162,60 | 165,30 | 159,80 | 165,20 | 1,60% | - |
| 06.03.2025 | 162,80 | 163,40 | 160,80 | 162,60 | -0,12% | 10,00 |
| 05.03.2025 | 163,60 | 166,40 | 161,90 | 162,80 | -0,37% | 25,00 |
| 04.03.2025 | 164,00 | 165,10 | 162,50 | 163,40 | -0,43% | - |
| 03.03.2025 | 161,60 | 166,10 | 161,60 | 164,10 | 1,42% | - |
| 28.02.2025 | 164,10 | 164,80 | 156,10 | 161,80 | -1,46% | 160,00 |
| 27.02.2025 | 163,60 | 164,80 | 162,80 | 164,20 | 0,49% | - |
| 26.02.2025 | 161,30 | 164,20 | 161,10 | 163,40 | 1,43% | 35,00 |
| 25.02.2025 | 164,10 | 164,80 | 160,40 | 161,10 | -1,77% | 30,00 |
| 24.02.2025 | 170,40 | 171,80 | 163,40 | 164,00 | -3,81% | 140,00 |
| 21.02.2025 | 171,30 | 173,00 | 170,30 | 170,50 | -0,47% | - |
| 20.02.2025 | 170,60 | 171,80 | 170,40 | 171,30 | 0,41% | - |
| 19.02.2025 | 171,20 | 171,40 | 170,20 | 170,60 | -0,35% | - |
| 18.02.2025 | 169,50 | 171,70 | 169,30 | 171,20 | 1,00% | 2,00 |
| 17.02.2025 | 168,40 | 169,80 | 168,40 | 169,50 | 0,65% | - |
| 14.02.2025 | 169,00 | 170,00 | 166,80 | 168,40 | -0,36% | - |
| 13.02.2025 | 168,50 | 171,00 | 167,90 | 169,00 | 0,30% | 54,00 |