162,400€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 163,50 | 163,90 | 161,40 | 162,40 | -0,18% | - |
| 28.05.2026 | 159,80 | 163,80 | 159,40 | 162,70 | -0,67% | - |
| 27.05.2026 | 162,20 | 164,40 | 161,60 | 163,80 | 0,80% | - |
| 26.05.2026 | 163,30 | 163,70 | 162,10 | 162,50 | -0,25% | - |
| 25.05.2026 | 161,90 | 166,50 | 161,90 | 162,90 | 1,18% | - |
| 22.05.2026 | 163,90 | 163,90 | 159,70 | 161,00 | -3,19% | - |
| 21.05.2026 | 164,70 | 166,30 | 163,10 | 166,30 | 1,22% | - |
| 20.05.2026 | 161,10 | 164,40 | 160,40 | 164,30 | 1,73% | - |
| 19.05.2026 | 160,00 | 163,70 | 159,60 | 161,50 | 0,56% | - |
| 18.05.2026 | 159,70 | 161,70 | 158,20 | 160,60 | 0,19% | - |
| 15.05.2026 | 157,80 | 162,70 | 157,60 | 160,30 | 1,84% | - |
| 14.05.2026 | 159,70 | 159,80 | 156,60 | 157,40 | -1,32% | - |
| 13.05.2026 | 156,30 | 159,70 | 155,60 | 159,50 | 1,79% | - |
| 12.05.2026 | 160,10 | 160,40 | 156,70 | 156,70 | -3,09% | - |
| 11.05.2026 | 163,30 | 163,80 | 161,60 | 161,70 | -0,92% | - |
| 08.05.2026 | 162,70 | 164,00 | 162,60 | 163,20 | -0,31% | - |
| 07.05.2026 | 168,30 | 168,80 | 163,60 | 163,70 | -2,39% | - |
| 06.05.2026 | 166,50 | 169,70 | 166,50 | 167,70 | 0,78% | - |
| 05.05.2026 | 163,80 | 166,80 | 163,50 | 166,40 | 1,84% | - |
| 04.05.2026 | 166,60 | 167,60 | 163,10 | 163,40 | -1,68% | - |
| 30.04.2026 | 160,90 | 166,60 | 160,80 | 166,20 | 1,90% | 8,00 |
| 29.04.2026 | 162,90 | 163,30 | 161,40 | 163,10 | 1,12% | - |
| 28.04.2026 | 158,80 | 163,60 | 157,50 | 161,30 | 1,51% | - |
| 27.04.2026 | 160,20 | 160,40 | 157,50 | 158,90 | -1,12% | 4,00 |
| 24.04.2026 | 161,80 | 162,60 | 159,20 | 160,70 | -1,47% | - |
| 23.04.2026 | 165,40 | 166,40 | 163,00 | 163,10 | -2,45% | - |
| 22.04.2026 | 168,00 | 169,30 | 167,10 | 167,20 | -2,39% | - |
| 21.04.2026 | 171,00 | 171,80 | 170,30 | 171,30 | 0,41% | - |
| 20.04.2026 | 174,30 | 174,30 | 169,40 | 170,60 | -1,78% | - |
| 17.04.2026 | 171,60 | 174,20 | 171,30 | 173,70 | 0,93% | - |
| 16.04.2026 | 173,50 | 174,00 | 171,50 | 172,10 | -0,81% | - |
| 15.04.2026 | 173,60 | 174,80 | 172,70 | 173,50 | 0,17% | - |
| 14.04.2026 | 171,50 | 173,70 | 171,10 | 173,20 | 0,87% | - |
| 13.04.2026 | 166,50 | 171,70 | 166,30 | 171,70 | 1,60% | - |
| 10.04.2026 | 167,50 | 170,00 | 167,20 | 169,00 | 1,68% | - |
| 09.04.2026 | 165,00 | 166,60 | 164,90 | 166,20 | -1,19% | - |
| 08.04.2026 | 167,00 | 172,00 | 167,00 | 168,20 | 0,78% | - |
| 07.04.2026 | 168,10 | 169,50 | 166,70 | 166,90 | -0,83% | 1,00 |
| 02.04.2026 | 168,20 | 168,90 | 165,30 | 168,30 | 0,00% | - |
| 01.04.2026 | 164,10 | 168,50 | 164,10 | 168,30 | 2,62% | 8,00 |
| 31.03.2026 | 160,80 | 164,30 | 160,30 | 164,00 | 0,43% | - |
| 30.03.2026 | 163,10 | 164,70 | 161,50 | 163,30 | -0,43% | - |
| 27.03.2026 | 167,20 | 167,70 | 163,90 | 164,00 | -1,56% | - |
| 26.03.2026 | 166,70 | 167,10 | 165,30 | 166,60 | -0,06% | - |
| 25.03.2026 | 165,60 | 167,00 | 165,20 | 166,70 | 1,58% | - |
| 24.03.2026 | 164,00 | 165,40 | 163,40 | 164,10 | -0,55% | - |
| 23.03.2026 | 163,60 | 167,90 | 160,20 | 165,00 | -0,48% | - |
| 20.03.2026 | 167,40 | 167,80 | 164,30 | 165,80 | -0,96% | - |
| 19.03.2026 | 164,40 | 168,90 | 164,00 | 167,40 | 1,33% | 25,00 |
| 18.03.2026 | 167,50 | 168,40 | 165,20 | 165,20 | -0,06% | - |
| 17.03.2026 | 162,20 | 165,60 | 161,10 | 165,30 | 1,91% | - |
| 16.03.2026 | 163,10 | 164,70 | 160,40 | 162,20 | -0,18% | - |
| 13.03.2026 | 162,00 | 164,90 | 161,50 | 162,50 | 0,00% | - |
| 12.03.2026 | 162,00 | 165,00 | 162,00 | 162,50 | -0,79% | - |
| 11.03.2026 | 167,90 | 168,10 | 162,60 | 163,80 | -2,96% | - |
| 10.03.2026 | 167,60 | 169,30 | 166,80 | 168,80 | 1,81% | - |
| 09.03.2026 | 161,10 | 167,20 | 160,30 | 165,80 | 1,10% | - |
| 06.03.2026 | 161,40 | 164,30 | 161,40 | 164,00 | 0,68% | - |
| 05.03.2026 | 163,50 | 164,90 | 162,80 | 162,90 | -0,67% | - |
| 04.03.2026 | 157,20 | 164,70 | 156,10 | 164,00 | 5,26% | - |
| 03.03.2026 | 158,50 | 158,50 | 153,40 | 155,80 | -1,45% | - |
| 02.03.2026 | 158,40 | 161,50 | 153,70 | 158,10 | -0,50% | - |
| 27.02.2026 | 158,80 | 159,60 | 154,60 | 158,90 | 0,89% | - |
| 26.02.2026 | 158,10 | 159,10 | 157,40 | 157,50 | -0,25% | - |
| 25.02.2026 | 156,30 | 158,50 | 156,00 | 157,90 | 1,61% | - |
| 24.02.2026 | 156,90 | 157,00 | 154,40 | 155,40 | -0,96% | - |
| 23.02.2026 | 160,40 | 160,60 | 156,20 | 156,90 | -2,06% | - |
| 20.02.2026 | 159,60 | 160,40 | 159,60 | 160,20 | -0,25% | - |
| 19.02.2026 | 161,20 | 161,30 | 159,30 | 160,60 | -0,43% | - |
| 18.02.2026 | 159,10 | 161,40 | 157,80 | 161,30 | 2,15% | - |
| 17.02.2026 | 157,80 | 158,30 | 156,30 | 157,90 | -0,25% | - |
| 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% | - |