176,900€
-5,05%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 184,90 | 185,10 | 177,60 | 178,40 | -4,24% | - |
| 08.09.2026 | 186,10 | 187,80 | 185,30 | 186,30 | -0,69% | - |
| 07.09.2026 | 191,20 | 191,20 | 187,40 | 187,60 | -1,05% | - |
| 04.09.2026 | 191,90 | 192,50 | 189,40 | 189,60 | -0,99% | - |
| 03.09.2026 | 190,90 | 192,40 | 189,70 | 191,50 | 0,58% | - |
| 02.09.2026 | 189,40 | 190,50 | 188,40 | 190,40 | 0,63% | - |
| 01.09.2026 | 190,90 | 191,20 | 187,40 | 189,20 | -0,53% | 1,00 |
| 31.08.2026 | 189,90 | 191,60 | 189,90 | 190,20 | -0,63% | - |
| 28.08.2026 | 191,90 | 192,80 | 190,70 | 191,40 | -0,67% | - |
| 27.08.2026 | 190,00 | 193,60 | 188,60 | 192,70 | 1,00% | - |
| 26.08.2026 | 191,40 | 191,40 | 189,50 | 190,80 | -0,37% | - |
| 25.08.2026 | 193,90 | 194,40 | 191,30 | 191,50 | -0,96% | - |
| 24.08.2026 | 187,30 | 194,80 | 187,00 | 193,35 | 2,52% | - |
| 21.08.2026 | 186,00 | 188,70 | 184,30 | 188,60 | 2,17% | - |
| 20.08.2026 | 184,80 | 185,40 | 183,60 | 184,60 | 0,05% | - |
| 19.08.2026 | 180,70 | 186,60 | 180,40 | 184,50 | 2,22% | - |
| 18.08.2026 | 178,10 | 182,70 | 177,80 | 180,50 | -0,11% | - |
| 17.08.2026 | 186,60 | 187,30 | 180,70 | 180,70 | -3,16% | - |
| 14.08.2026 | 173,50 | 187,60 | 172,50 | 186,60 | 7,67% | - |
| 13.08.2026 | 172,30 | 174,90 | 172,10 | 173,30 | 0,23% | - |
| 12.08.2026 | 172,50 | 173,50 | 171,70 | 172,90 | -0,29% | - |
| 11.08.2026 | 173,20 | 173,60 | 171,60 | 173,40 | 0,41% | - |
| 10.08.2026 | 173,00 | 173,60 | 171,70 | 172,70 | -0,12% | - |
| 07.08.2026 | 172,70 | 173,50 | 170,50 | 172,90 | 0,12% | 8,00 |
| 06.08.2026 | 173,70 | 174,40 | 172,30 | 172,70 | -0,80% | - |
| 05.08.2026 | 171,70 | 174,30 | 169,70 | 174,10 | 1,58% | - |
| 04.08.2026 | 168,10 | 173,50 | 167,80 | 171,40 | 2,02% | - |
| 03.08.2026 | 166,10 | 169,10 | 166,10 | 168,00 | 0,96% | - |
| 31.07.2026 | 171,40 | 172,50 | 166,30 | 166,40 | -2,86% | - |
| 30.07.2026 | 169,60 | 172,40 | 169,60 | 171,30 | 0,41% | - |
| 29.07.2026 | 170,50 | 172,70 | 169,70 | 170,60 | -1,16% | - |
| 28.07.2026 | 172,30 | 172,60 | 171,50 | 172,60 | 0,17% | - |
| 27.07.2026 | 175,10 | 175,40 | 171,50 | 172,30 | -0,12% | - |
| 24.07.2026 | 170,00 | 172,60 | 169,50 | 172,50 | 1,35% | - |
| 23.07.2026 | 173,60 | 173,60 | 169,70 | 170,20 | -2,46% | - |
| 22.07.2026 | 174,60 | 176,40 | 173,70 | 174,50 | 0,06% | - |
| 21.07.2026 | 173,50 | 175,20 | 171,70 | 174,40 | 0,29% | - |
| 20.07.2026 | 177,10 | 178,30 | 173,70 | 173,90 | -2,14% | - |
| 17.07.2026 | 175,80 | 179,50 | 175,60 | 177,70 | -0,50% | - |
| 16.07.2026 | 177,00 | 178,70 | 175,50 | 178,60 | 1,25% | - |
| 15.07.2026 | 174,20 | 177,50 | 173,50 | 176,40 | 1,55% | - |
| 14.07.2026 | 170,30 | 174,70 | 170,30 | 173,70 | 1,22% | - |
| 13.07.2026 | 171,60 | 173,00 | 168,00 | 171,60 | 0,00% | - |
| 10.07.2026 | 170,60 | 172,80 | 170,00 | 171,60 | 0,53% | - |
| 09.07.2026 | 170,50 | 171,80 | 169,20 | 170,70 | 0,12% | - |
| 08.07.2026 | 171,90 | 172,40 | 169,70 | 170,50 | -1,73% | - |
| 07.07.2026 | 174,40 | 177,00 | 173,20 | 173,50 | 1,05% | - |
| 06.07.2026 | 170,50 | 172,10 | 170,20 | 171,70 | 0,70% | - |
| 03.07.2026 | 171,00 | 171,80 | 169,00 | 170,50 | 0,00% | - |
| 02.07.2026 | 168,00 | 172,40 | 167,40 | 170,50 | 1,61% | - |
| 01.07.2026 | 163,70 | 168,50 | 163,70 | 167,80 | 2,25% | - |
| 30.06.2026 | 164,40 | 165,00 | 163,20 | 164,10 | -0,18% | - |
| 29.06.2026 | 164,00 | 165,10 | 162,70 | 164,40 | 0,98% | - |
| 26.06.2026 | 163,50 | 163,50 | 160,30 | 162,80 | -1,39% | - |
| 25.06.2026 | 162,60 | 165,60 | 162,20 | 165,10 | 2,17% | - |
| 24.06.2026 | 163,00 | 163,60 | 161,00 | 161,60 | 0,00% | - |
| 23.06.2026 | 159,80 | 161,70 | 159,20 | 161,60 | -0,37% | - |
| 22.06.2026 | 162,30 | 163,30 | 162,10 | 162,20 | -0,12% | - |
| 19.06.2026 | 162,00 | 163,50 | 160,40 | 162,40 | 0,50% | - |
| 18.06.2026 | 163,40 | 166,10 | 161,00 | 161,60 | -1,52% | - |
| 17.06.2026 | 163,30 | 164,70 | 162,70 | 164,10 | 0,74% | - |
| 16.06.2026 | 162,10 | 163,40 | 162,00 | 162,90 | 0,62% | - |
| 15.06.2026 | 160,40 | 164,40 | 160,40 | 161,90 | 1,38% | - |
| 12.06.2026 | 157,20 | 160,30 | 156,20 | 159,70 | 2,11% | 55,00 |
| 11.06.2026 | 156,00 | 156,80 | 155,50 | 156,40 | 0,00% | 13,00 |
| 10.06.2026 | 157,80 | 158,20 | 154,50 | 156,40 | -0,32% | - |
| 09.06.2026 | 156,20 | 157,40 | 155,90 | 156,90 | 0,38% | - |
| 08.06.2026 | 155,30 | 157,60 | 154,70 | 156,30 | -0,70% | - |
| 05.06.2026 | 157,20 | 159,60 | 155,60 | 157,40 | 0,45% | 1,00 |
| 04.06.2026 | 154,30 | 157,10 | 154,00 | 156,70 | -0,51% | - |
| 03.06.2026 | 157,60 | 157,60 | 156,80 | 157,50 | -0,06% | - |
| 02.06.2026 | 160,40 | 161,70 | 156,50 | 157,60 | -1,13% | 12,00 |
| 01.06.2026 | 162,60 | 163,50 | 158,40 | 159,40 | -1,85% | 8,00 |
| 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% | - |