152,400€
0,40%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 151,90 | 152,40 | 150,50 | 152,40 | 0,40% | - |
| 20.12.2024 | 150,70 | 152,60 | 150,00 | 151,80 | 0,46% | - |
| 19.12.2024 | 151,70 | 152,60 | 150,70 | 151,10 | -0,53% | - |
| 18.12.2024 | 152,30 | 153,20 | 151,50 | 151,90 | -0,26% | 25,00 |
| 17.12.2024 | 152,50 | 152,80 | 150,80 | 152,30 | -0,13% | - |
| 16.12.2024 | 152,40 | 153,00 | 151,40 | 152,50 | 0,07% | 3,00 |
| 13.12.2024 | 154,20 | 154,40 | 151,70 | 152,40 | -1,17% | - |
| 12.12.2024 | 156,40 | 156,40 | 153,10 | 154,20 | -1,41% | - |
| 11.12.2024 | 155,60 | 156,90 | 155,00 | 156,40 | 0,51% | - |
| 10.12.2024 | 152,80 | 156,20 | 152,80 | 155,60 | 1,77% | - |
| 09.12.2024 | 156,20 | 156,80 | 152,40 | 152,90 | -2,11% | 25,00 |
| 06.12.2024 | 157,60 | 157,70 | 155,90 | 156,20 | -0,89% | - |
| 05.12.2024 | 158,40 | 159,40 | 157,20 | 157,60 | -0,38% | - |
| 04.12.2024 | 160,40 | 160,60 | 156,70 | 158,20 | -1,43% | - |
| 03.12.2024 | 161,20 | 162,20 | 159,40 | 160,50 | -0,43% | - |
| 02.12.2024 | 157,20 | 161,50 | 156,80 | 161,20 | 2,61% | - |
| 29.11.2024 | 156,20 | 157,20 | 155,60 | 157,10 | 0,58% | - |
| 28.11.2024 | 152,40 | 156,70 | 152,40 | 156,20 | 2,49% | - |
| 27.11.2024 | 151,80 | 152,70 | 150,50 | 152,40 | 0,40% | - |
| 26.11.2024 | 152,10 | 152,50 | 149,90 | 151,80 | -0,46% | 14,00 |
| 25.11.2024 | 152,20 | 153,30 | 151,30 | 152,50 | 0,33% | - |
| 22.11.2024 | 151,70 | 153,50 | 151,00 | 152,00 | 0,20% | - |
| 21.11.2024 | 150,10 | 151,80 | 149,30 | 151,70 | 1,00% | 15,00 |
| 20.11.2024 | 149,70 | 151,90 | 149,30 | 150,20 | 0,33% | - |
| 19.11.2024 | 150,10 | 151,20 | 148,90 | 149,70 | -0,07% | - |
| 18.11.2024 | 150,40 | 151,50 | 149,20 | 149,80 | -0,40% | - |
| 15.11.2024 | 151,10 | 151,20 | 148,20 | 150,40 | -0,46% | - |
| 14.11.2024 | 151,30 | 152,10 | 150,60 | 151,10 | -0,13% | - |
| 13.11.2024 | 150,60 | 151,50 | 148,10 | 151,30 | 0,53% | - |
| 12.11.2024 | 151,20 | 151,50 | 149,20 | 150,50 | -0,53% | - |
| 11.11.2024 | 151,40 | 152,10 | 150,80 | 151,30 | -0,07% | - |
| 08.11.2024 | 150,80 | 151,40 | 148,40 | 151,40 | 0,33% | 15,00 |
| 07.11.2024 | 149,20 | 151,40 | 149,20 | 150,90 | 1,07% | 4,00 |
| 06.11.2024 | 146,80 | 149,40 | 146,80 | 149,30 | 1,15% | 5,00 |
| 05.11.2024 | 147,00 | 147,90 | 146,30 | 147,60 | 0,41% | - |
| 04.11.2024 | 147,40 | 147,90 | 146,80 | 147,00 | -0,27% | - |
| 01.11.2024 | 147,40 | 148,00 | 147,00 | 147,40 | -0,14% | - |
| 31.10.2024 | 148,10 | 148,10 | 146,50 | 147,60 | -0,34% | 15,00 |
| 30.10.2024 | 152,50 | 152,70 | 148,10 | 148,10 | -3,08% | - |
| 29.10.2024 | 153,50 | 153,90 | 152,50 | 152,80 | -0,59% | - |
| 28.10.2024 | 152,20 | 154,50 | 151,90 | 153,70 | 1,18% | 17,00 |
| 25.10.2024 | 153,10 | 153,10 | 151,50 | 151,90 | -0,78% | - |
| 24.10.2024 | 152,90 | 154,00 | 152,30 | 153,10 | 0,13% | - |
| 23.10.2024 | 154,10 | 154,70 | 152,70 | 152,90 | -0,71% | 15,00 |
| 22.10.2024 | 153,60 | 154,30 | 151,80 | 154,00 | 0,26% | - |
| 21.10.2024 | 152,60 | 154,30 | 152,50 | 153,60 | 0,59% | 17,00 |
| 18.10.2024 | 150,20 | 153,70 | 150,20 | 152,70 | 1,66% | - |
| 17.10.2024 | 148,30 | 150,90 | 148,30 | 150,20 | 1,28% | - |
| 16.10.2024 | 148,40 | 148,90 | 147,20 | 148,30 | -0,07% | 10,00 |
| 15.10.2024 | 147,80 | 149,70 | 147,60 | 148,40 | 0,54% | - |
| 14.10.2024 | 145,60 | 148,10 | 145,00 | 147,60 | 1,44% | - |
| 11.10.2024 | 145,00 | 146,20 | 144,10 | 145,50 | 0,34% | 20,00 |
| 10.10.2024 | 144,30 | 145,10 | 142,80 | 145,00 | 0,49% | - |
| 09.10.2024 | 145,30 | 145,40 | 144,00 | 144,30 | -0,62% | - |
| 08.10.2024 | 143,30 | 146,20 | 143,00 | 145,20 | 1,26% | - |
| 07.10.2024 | 143,10 | 145,40 | 142,90 | 143,40 | 0,21% | - |
| 04.10.2024 | 141,80 | 144,40 | 141,70 | 143,10 | 0,92% | - |
| 03.10.2024 | 141,20 | 143,00 | 140,70 | 141,80 | 0,07% | 3,00 |
| 02.10.2024 | 142,90 | 144,10 | 140,80 | 141,70 | -0,84% | - |
| 01.10.2024 | 143,50 | 144,90 | 142,00 | 142,90 | -0,49% | - |
| 30.09.2024 | 141,40 | 143,60 | 141,40 | 143,60 | 1,70% | - |
| 27.09.2024 | 140,50 | 142,60 | 140,20 | 141,20 | 0,57% | - |
| 26.09.2024 | 137,40 | 140,90 | 137,40 | 140,40 | 2,11% | 5,00 |
| 25.09.2024 | 137,10 | 138,40 | 136,40 | 137,50 | 0,29% | - |
| 24.09.2024 | 138,20 | 138,50 | 136,40 | 137,10 | -0,65% | - |
| 23.09.2024 | 135,30 | 138,60 | 134,20 | 138,00 | 2,07% | - |
| 20.09.2024 | 135,90 | 135,90 | 132,40 | 135,20 | -0,37% | - |
| 19.09.2024 | 136,20 | 136,70 | 135,60 | 135,70 | -0,37% | - |
| 18.09.2024 | 135,70 | 137,10 | 135,70 | 136,20 | 0,37% | - |
| 17.09.2024 | 135,40 | 136,40 | 135,30 | 135,70 | 0,22% | 39,00 |
| 16.09.2024 | 134,70 | 137,10 | 134,50 | 135,40 | 0,52% | - |
| 13.09.2024 | 134,20 | 135,50 | 133,30 | 134,70 | 0,37% | - |
| 12.09.2024 | 133,50 | 134,60 | 131,90 | 134,20 | 0,52% | 25,00 |
| 11.09.2024 | 133,40 | 134,60 | 133,00 | 133,50 | -0,07% | 13,00 |
| 10.09.2024 | 132,50 | 133,60 | 132,10 | 133,60 | 0,83% | - |
| 09.09.2024 | 131,10 | 132,50 | 130,80 | 132,50 | 1,07% | - |
| 06.09.2024 | 132,10 | 132,50 | 130,40 | 131,10 | -0,91% | - |
| 05.09.2024 | 132,80 | 133,50 | 131,60 | 132,30 | -0,38% | - |
| 04.09.2024 | 135,20 | 135,20 | 132,70 | 132,80 | -2,06% | - |
| 03.09.2024 | 136,10 | 136,70 | 135,10 | 135,60 | -0,37% | - |
| 02.09.2024 | 135,90 | 136,30 | 135,00 | 136,10 | 0,15% | - |
| 30.08.2024 | 136,10 | 136,70 | 135,00 | 135,90 | -0,07% | - |
| 29.08.2024 | 136,30 | 137,00 | 135,20 | 136,00 | -0,15% | - |
| 28.08.2024 | 135,70 | 136,70 | 135,30 | 136,20 | 0,37% | - |
| 27.08.2024 | 134,30 | 136,50 | 134,00 | 135,70 | 1,19% | - |
| 26.08.2024 | 135,20 | 135,80 | 134,00 | 134,10 | -0,74% | - |
| 23.08.2024 | 134,60 | 135,90 | 133,10 | 135,10 | 0,52% | - |
| 22.08.2024 | 133,60 | 135,80 | 133,60 | 134,40 | 0,45% | - |
| 21.08.2024 | 131,70 | 134,10 | 131,70 | 133,80 | 1,59% | - |
| 20.08.2024 | 130,70 | 132,90 | 130,70 | 131,70 | 0,77% | - |
| 19.08.2024 | 129,20 | 131,60 | 129,20 | 130,70 | 1,08% | - |
| 16.08.2024 | 127,40 | 130,40 | 127,40 | 129,30 | 1,49% | 14,00 |
| 15.08.2024 | 127,10 | 128,40 | 125,50 | 127,40 | 0,24% | - |
| 14.08.2024 | 126,50 | 128,00 | 126,30 | 127,10 | 0,47% | - |
| 13.08.2024 | 125,90 | 127,70 | 125,80 | 126,50 | 0,64% | 15,00 |
| 12.08.2024 | 125,10 | 127,20 | 125,10 | 125,70 | 0,48% | - |
| 09.08.2024 | 122,90 | 127,20 | 122,90 | 125,10 | 1,62% | - |
| 08.08.2024 | 124,50 | 126,80 | 122,20 | 123,10 | -0,97% | - |
| 07.08.2024 | 124,50 | 127,10 | 123,60 | 124,30 | 0,08% | - |
| 06.08.2024 | 121,30 | 125,60 | 121,30 | 124,20 | 2,22% | - |