158,200€
-0,32%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 157,70 | 159,20 | 157,70 | 158,30 | -0,25% | - |
| 13.02.2026 | 156,40 | 159,70 | 156,00 | 158,70 | -0,75% | - |
| 12.02.2026 | 157,10 | 159,90 | 157,10 | 159,90 | -0,06% | - |
| 11.02.2026 | 165,40 | 166,30 | 158,80 | 160,00 | -3,85% | - |
| 10.02.2026 | 166,90 | 167,10 | 165,30 | 166,40 | 0,73% | - |
| 09.02.2026 | 162,40 | 165,20 | 162,20 | 165,20 | 3,64% | 15,00 |
| 06.02.2026 | 160,40 | 160,50 | 159,10 | 159,40 | -2,45% | - |
| 05.02.2026 | 161,40 | 163,90 | 161,20 | 163,40 | 0,99% | - |
| 04.02.2026 | 162,30 | 162,70 | 158,20 | 161,80 | -1,64% | - |
| 03.02.2026 | 164,10 | 166,60 | 164,10 | 164,50 | 0,86% | - |
| 02.02.2026 | 165,10 | 165,10 | 162,30 | 163,10 | -0,67% | - |
| 30.01.2026 | 166,00 | 166,20 | 164,10 | 164,20 | -1,56% | - |
| 29.01.2026 | 167,80 | 168,60 | 165,50 | 166,80 | -1,59% | - |
| 28.01.2026 | 170,60 | 171,60 | 168,80 | 169,50 | -0,88% | 59,00 |
| 27.01.2026 | 170,90 | 171,30 | 169,40 | 171,00 | -0,29% | - |
| 26.01.2026 | 172,60 | 173,50 | 171,00 | 171,50 | -0,69% | - |
| 23.01.2026 | 175,00 | 175,10 | 171,10 | 172,70 | -1,14% | - |
| 22.01.2026 | 174,60 | 176,80 | 173,90 | 174,70 | 0,17% | - |
| 21.01.2026 | 175,10 | 176,10 | 172,20 | 174,40 | 0,35% | - |
| 20.01.2026 | 174,10 | 174,10 | 172,10 | 173,80 | -0,29% | - |
| 19.01.2026 | 174,70 | 175,00 | 172,60 | 174,30 | 0,17% | 40,00 |
| 16.01.2026 | 176,40 | 178,10 | 173,80 | 174,00 | -1,30% | - |
| 15.01.2026 | 172,50 | 177,90 | 172,50 | 176,30 | 2,20% | 3,00 |
| 14.01.2026 | 170,30 | 172,50 | 170,00 | 172,50 | 1,29% | - |
| 13.01.2026 | 172,80 | 174,00 | 169,50 | 170,30 | -0,35% | - |
| 12.01.2026 | 169,50 | 171,20 | 169,50 | 170,90 | 0,65% | 1,00 |
| 09.01.2026 | 167,80 | 169,80 | 165,30 | 169,80 | 1,13% | 1,00 |
| 08.01.2026 | 167,90 | 168,10 | 164,40 | 167,90 | -0,36% | - |
| 07.01.2026 | 165,10 | 168,50 | 163,50 | 168,50 | 1,69% | - |
| 06.01.2026 | 161,60 | 166,40 | 161,50 | 165,70 | 2,54% | - |
| 05.01.2026 | 161,30 | 161,70 | 161,30 | 161,60 | 0,31% | - |
| 02.01.2026 | 161,10 | 161,90 | 160,40 | 161,10 | 0,31% | - |
| 30.12.2025 | 160,80 | 161,00 | 160,40 | 160,60 | 0,00% | - |
| 29.12.2025 | 162,10 | 162,30 | 159,70 | 160,60 | -0,74% | - |
| 23.12.2025 | 161,80 | 161,90 | 161,30 | 161,80 | 0,50% | - |
| 22.12.2025 | 161,40 | 161,70 | 159,30 | 161,00 | 0,50% | - |
| 19.12.2025 | 159,00 | 160,50 | 159,00 | 160,20 | 1,33% | - |
| 18.12.2025 | 156,50 | 158,70 | 156,50 | 158,10 | -0,13% | - |
| 17.12.2025 | 159,50 | 159,70 | 158,30 | 158,30 | -0,57% | - |
| 16.12.2025 | 158,60 | 159,30 | 156,70 | 159,20 | 0,44% | - |
| 15.12.2025 | 158,90 | 159,60 | 157,80 | 158,50 | -1,25% | - |
| 12.12.2025 | 159,70 | 160,90 | 159,20 | 160,50 | 0,94% | - |
| 11.12.2025 | 157,30 | 159,90 | 156,80 | 159,00 | 1,15% | - |
| 10.12.2025 | 159,20 | 159,30 | 155,30 | 157,20 | -1,32% | - |
| 09.12.2025 | 155,90 | 159,30 | 155,90 | 159,30 | 1,79% | - |
| 08.12.2025 | 158,10 | 158,10 | 155,80 | 156,50 | -0,89% | - |
| 05.12.2025 | 158,10 | 158,30 | 156,70 | 157,90 | -0,63% | - |
| 04.12.2025 | 159,10 | 159,50 | 158,70 | 158,90 | 0,00% | - |
| 03.12.2025 | 159,70 | 160,00 | 157,60 | 158,90 | -0,50% | 13,00 |
| 02.12.2025 | 157,90 | 159,80 | 156,10 | 159,70 | 1,14% | 30,00 |
| 01.12.2025 | 158,50 | 160,50 | 156,80 | 157,90 | -0,63% | 1,00 |
| 28.11.2025 | 158,60 | 159,40 | 157,50 | 158,90 | 0,32% | - |
| 27.11.2025 | 158,00 | 159,60 | 157,80 | 158,40 | 0,25% | - |
| 26.11.2025 | 158,30 | 159,30 | 157,50 | 158,00 | -0,06% | - |
| 25.11.2025 | 159,30 | 159,30 | 157,10 | 158,10 | -0,38% | - |
| 24.11.2025 | 158,90 | 160,30 | 157,90 | 158,70 | 0,32% | - |
| 21.11.2025 | 162,10 | 162,50 | 157,90 | 158,20 | -2,59% | - |
| 20.11.2025 | 162,40 | 164,20 | 161,70 | 162,40 | 0,25% | - |
| 19.11.2025 | 160,60 | 162,10 | 160,20 | 162,00 | 0,56% | - |
| 18.11.2025 | 163,30 | 163,70 | 160,90 | 161,10 | -1,65% | - |
| 17.11.2025 | 164,60 | 165,50 | 163,10 | 163,80 | -0,43% | - |
| 14.11.2025 | 164,70 | 165,10 | 163,20 | 164,50 | -0,24% | - |
| 13.11.2025 | 165,90 | 166,50 | 164,00 | 164,90 | -0,78% | - |
| 12.11.2025 | 165,90 | 166,20 | 165,90 | 166,20 | 0,30% | - |
| 11.11.2025 | 163,60 | 166,00 | 163,60 | 165,70 | 0,67% | - |
| 10.11.2025 | 162,10 | 164,70 | 161,50 | 164,60 | 1,98% | - |
| 07.11.2025 | 162,30 | 163,00 | 161,20 | 161,40 | -0,86% | - |
| 06.11.2025 | 166,10 | 166,30 | 162,70 | 162,80 | -2,05% | - |
| 05.11.2025 | 168,00 | 168,30 | 165,80 | 166,20 | -1,01% | 1,00 |
| 04.11.2025 | 169,60 | 170,20 | 164,90 | 167,90 | -0,94% | - |
| 03.11.2025 | 169,40 | 170,20 | 168,40 | 169,50 | 0,12% | - |
| 31.10.2025 | 169,00 | 170,10 | 168,40 | 169,30 | 0,24% | - |
| 30.10.2025 | 166,70 | 168,90 | 165,40 | 168,90 | 1,38% | - |
| 29.10.2025 | 165,80 | 168,40 | 165,80 | 166,60 | -0,30% | - |
| 28.10.2025 | 168,60 | 168,90 | 165,80 | 167,10 | -0,12% | - |
| 27.10.2025 | 166,80 | 168,00 | 166,30 | 167,30 | 0,60% | 1,00 |
| 24.10.2025 | 165,00 | 166,40 | 164,70 | 166,30 | 1,22% | 3,00 |
| 23.10.2025 | 163,20 | 164,30 | 162,90 | 164,30 | 0,12% | - |
| 22.10.2025 | 163,40 | 164,20 | 160,80 | 164,10 | 0,43% | - |
| 21.10.2025 | 166,10 | 166,30 | 163,20 | 163,40 | -1,68% | - |
| 20.10.2025 | 165,50 | 166,80 | 165,20 | 166,20 | 0,73% | 20,00 |
| 17.10.2025 | 167,20 | 167,60 | 163,10 | 165,00 | -1,14% | - |
| 16.10.2025 | 166,80 | 168,00 | 166,10 | 166,90 | 0,30% | - |
| 15.10.2025 | 167,60 | 168,40 | 166,10 | 166,40 | -0,42% | - |
| 14.10.2025 | 168,00 | 168,40 | 165,40 | 167,10 | -0,48% | - |
| 13.10.2025 | 170,00 | 170,40 | 167,50 | 167,90 | -1,00% | 1,00 |
| 10.10.2025 | 171,00 | 171,90 | 169,10 | 169,60 | -0,88% | - |
| 09.10.2025 | 171,50 | 172,80 | 171,00 | 171,10 | -0,23% | - |
| 08.10.2025 | 173,00 | 174,00 | 171,50 | 171,50 | -1,04% | 50,00 |
| 07.10.2025 | 172,90 | 174,40 | 172,60 | 173,30 | 0,29% | - |
| 06.10.2025 | 173,00 | 174,00 | 171,20 | 172,80 | -0,23% | 117,00 |
| 03.10.2025 | 174,70 | 175,50 | 172,10 | 173,20 | -0,74% | - |
| 02.10.2025 | 175,50 | 176,90 | 174,20 | 174,50 | -0,51% | - |
| 01.10.2025 | 177,90 | 178,50 | 175,30 | 175,40 | -1,96% | - |
| 30.09.2025 | 175,70 | 179,20 | 175,50 | 178,90 | 1,82% | - |
| 29.09.2025 | 174,60 | 176,40 | 174,30 | 175,70 | 0,92% | - |
| 26.09.2025 | 175,70 | 175,90 | 173,20 | 174,10 | -0,29% | - |
| 25.09.2025 | 175,50 | 175,90 | 173,50 | 174,60 | -0,68% | - |
| 24.09.2025 | 177,70 | 177,90 | 175,60 | 175,80 | -1,18% | - |
| 23.09.2025 | 178,20 | 179,10 | 177,90 | 177,90 | -0,50% | - |