161,800€
-1,46%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2025 | 168,60 | 168,70 | 167,40 | 168,50 | -0,06% | - |
| 11.02.2025 | 169,60 | 170,20 | 168,30 | 168,60 | -0,59% | 16,00 |
| 10.02.2025 | 168,20 | 170,00 | 167,70 | 169,60 | 0,95% | - |
| 07.02.2025 | 168,70 | 168,80 | 167,50 | 168,00 | -0,41% | 10,00 |
| 06.02.2025 | 167,60 | 169,10 | 167,60 | 168,70 | 0,66% | - |
| 05.02.2025 | 166,10 | 167,60 | 165,50 | 167,60 | 0,90% | - |
| 04.02.2025 | 164,90 | 167,30 | 164,80 | 166,10 | 0,73% | - |
| 03.02.2025 | 163,90 | 166,20 | 163,90 | 164,90 | -0,48% | - |
| 31.01.2025 | 164,70 | 166,60 | 164,70 | 165,70 | 0,49% | - |
| 30.01.2025 | 163,20 | 165,40 | 163,20 | 164,90 | 1,04% | - |
| 29.01.2025 | 163,40 | 164,80 | 162,90 | 163,20 | -0,12% | - |
| 28.01.2025 | 161,90 | 163,60 | 161,80 | 163,40 | 0,80% | - |
| 27.01.2025 | 162,60 | 162,60 | 161,10 | 162,10 | -0,31% | - |
| 24.01.2025 | 164,40 | 164,60 | 161,90 | 162,60 | -1,09% | - |
| 23.01.2025 | 163,90 | 165,20 | 163,90 | 164,40 | 0,31% | 25,00 |
| 22.01.2025 | 163,70 | 164,60 | 163,60 | 163,90 | 0,06% | - |
| 21.01.2025 | 161,80 | 163,80 | 161,60 | 163,80 | 1,11% | - |
| 20.01.2025 | 163,40 | 163,40 | 161,80 | 162,00 | -0,86% | 4,00 |
| 17.01.2025 | 163,30 | 164,80 | 163,20 | 163,40 | 0,06% | - |
| 16.01.2025 | 162,80 | 163,80 | 161,80 | 163,30 | 0,18% | - |
| 15.01.2025 | 159,00 | 163,10 | 158,10 | 163,00 | 2,52% | - |
| 14.01.2025 | 160,50 | 160,50 | 157,60 | 159,00 | -0,81% | - |
| 13.01.2025 | 160,60 | 160,60 | 157,80 | 160,30 | -0,19% | - |
| 10.01.2025 | 161,10 | 162,10 | 159,50 | 160,60 | -0,31% | - |
| 09.01.2025 | 160,00 | 161,70 | 159,80 | 161,10 | 0,69% | - |
| 08.01.2025 | 158,00 | 161,30 | 157,80 | 160,00 | 1,27% | - |
| 07.01.2025 | 159,70 | 161,10 | 156,90 | 158,00 | -1,19% | - |
| 06.01.2025 | 158,60 | 160,40 | 158,50 | 159,90 | 0,82% | - |
| 03.01.2025 | 152,80 | 159,10 | 152,80 | 158,60 | 3,80% | - |
| 02.01.2025 | 152,10 | 152,80 | 151,70 | 152,80 | 0,53% | - |
| 30.12.2024 | 153,60 | 154,20 | 152,00 | 152,00 | -1,04% | - |
| 27.12.2024 | 152,40 | 154,10 | 151,70 | 153,60 | 0,79% | - |
| 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% | - |