177,100€
0,80%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 175,70 | 177,50 | 175,50 | 177,40 | 0,97% | - |
| 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% | - |
| 22.09.2025 | 181,00 | 181,00 | 177,50 | 178,80 | -1,16% | - |
| 19.09.2025 | 181,80 | 181,90 | 178,60 | 180,90 | -0,28% | - |
| 18.09.2025 | 182,70 | 184,60 | 180,70 | 181,40 | -1,14% | - |
| 17.09.2025 | 185,20 | 185,70 | 182,10 | 183,50 | -1,45% | 40,00 |
| 16.09.2025 | 189,10 | 189,90 | 185,70 | 186,20 | -2,36% | - |
| 15.09.2025 | 189,70 | 191,00 | 188,90 | 190,70 | 0,32% | - |
| 12.09.2025 | 189,10 | 190,90 | 188,90 | 190,10 | 0,32% | - |
| 11.09.2025 | 190,30 | 191,40 | 188,70 | 189,50 | -0,73% | - |
| 10.09.2025 | 189,50 | 192,70 | 189,50 | 190,90 | 0,53% | - |
| 09.09.2025 | 194,90 | 195,40 | 189,30 | 189,90 | -2,67% | - |
| 08.09.2025 | 192,40 | 195,30 | 192,40 | 195,10 | 1,40% | - |
| 05.09.2025 | 191,50 | 194,00 | 191,40 | 192,40 | 0,42% | 2,00 |
| 04.09.2025 | 188,90 | 191,70 | 188,20 | 191,60 | 1,54% | - |
| 03.09.2025 | 186,90 | 190,10 | 186,20 | 188,70 | 0,96% | - |
| 02.09.2025 | 192,30 | 193,90 | 186,10 | 186,90 | -3,01% | - |
| 01.09.2025 | 194,20 | 194,40 | 192,10 | 192,70 | -0,77% | - |
| 29.08.2025 | 192,10 | 194,90 | 191,70 | 194,20 | 1,09% | - |
| 28.08.2025 | 190,40 | 192,60 | 190,00 | 192,10 | 0,89% | 1,00 |
| 27.08.2025 | 190,90 | 191,80 | 189,60 | 190,40 | -0,26% | - |
| 26.08.2025 | 193,70 | 193,70 | 188,90 | 190,90 | -1,45% | - |
| 25.08.2025 | 188,00 | 194,20 | 187,60 | 193,70 | 3,03% | 3,00 |
| 22.08.2025 | 189,20 | 189,60 | 185,90 | 188,00 | -0,53% | - |
| 21.08.2025 | 185,30 | 189,40 | 185,10 | 189,00 | 1,89% | 40,00 |
| 20.08.2025 | 185,70 | 185,90 | 184,20 | 185,50 | -0,22% | - |
| 19.08.2025 | 186,60 | 187,40 | 184,10 | 185,90 | -0,27% | - |
| 18.08.2025 | 179,50 | 187,80 | 179,40 | 186,40 | 3,96% | - |
| 15.08.2025 | 181,50 | 181,70 | 171,70 | 179,30 | -1,10% | 4,00 |
| 14.08.2025 | 181,80 | 183,10 | 180,50 | 181,30 | -0,28% | - |
| 13.08.2025 | 180,00 | 183,00 | 179,70 | 181,80 | 1,00% | - |
| 12.08.2025 | 181,40 | 182,90 | 179,10 | 180,00 | -0,77% | 30,00 |
| 11.08.2025 | 181,00 | 182,00 | 179,80 | 181,40 | 0,33% | 20,00 |
| 08.08.2025 | 183,00 | 183,20 | 180,30 | 180,80 | -1,20% | - |
| 07.08.2025 | 181,30 | 183,80 | 181,00 | 183,00 | 1,27% | - |
| 06.08.2025 | 182,10 | 183,30 | 180,20 | 180,70 | -0,77% | - |
| 05.08.2025 | 184,00 | 185,60 | 181,70 | 182,10 | -1,03% | - |
| 04.08.2025 | 184,70 | 185,00 | 179,80 | 184,00 | -0,33% | - |
| 01.08.2025 | 186,00 | 186,00 | 183,70 | 184,60 | -0,75% | 3,00 |
| 31.07.2025 | 183,70 | 187,10 | 183,70 | 186,00 | 1,14% | - |
| 30.07.2025 | 183,30 | 184,10 | 182,00 | 183,90 | 0,27% | - |
| 29.07.2025 | 182,20 | 184,50 | 181,60 | 183,40 | 0,77% | 14,00 |
| 28.07.2025 | 183,90 | 185,00 | 181,80 | 182,00 | -0,82% | - |
| 25.07.2025 | 187,20 | 187,20 | 182,30 | 183,50 | -1,87% | - |
| 24.07.2025 | 191,10 | 191,40 | 186,70 | 187,00 | -2,20% | - |
| 23.07.2025 | 191,20 | 193,70 | 189,90 | 191,20 | 0,10% | - |
| 22.07.2025 | 193,30 | 193,90 | 189,80 | 191,00 | -1,29% | - |
| 21.07.2025 | 192,40 | 196,60 | 192,20 | 193,50 | 0,57% | - |
| 18.07.2025 | 190,40 | 193,10 | 189,50 | 192,40 | 1,16% | - |
| 17.07.2025 | 188,90 | 190,60 | 188,00 | 190,20 | 0,74% | 25,00 |
| 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 |