82,555€
-1,80%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 82,83 | 83,65 | 82,42 | 82,42 | -1,96% | - |
| 02.05.2025 | 82,10 | 85,63 | 81,53 | 84,07 | 11,54% | 485,00 |
| 30.04.2025 | 75,66 | 75,66 | 70,87 | 75,38 | -0,14% | 210,00 |
| 29.04.2025 | 75,03 | 76,30 | 74,86 | 75,48 | 0,68% | 246,00 |
| 28.04.2025 | 76,43 | 76,43 | 74,97 | 74,97 | -1,47% | 169,00 |
| 25.04.2025 | 77,36 | 77,64 | 75,24 | 76,09 | 3,31% | 188,00 |
| 24.04.2025 | 69,01 | 73,78 | 67,95 | 73,65 | 7,74% | 380,00 |
| 23.04.2025 | 65,01 | 75,12 | 65,01 | 68,36 | 9,36% | 2.202,00 |
| 22.04.2025 | 58,81 | 62,51 | 58,81 | 62,51 | -1,93% | 809,00 |
| 17.04.2025 | 63,33 | 64,38 | 63,30 | 63,74 | 3,09% | 1.015,00 |
| 16.04.2025 | 61,52 | 61,83 | 61,31 | 61,83 | -3,81% | 11,00 |
| 15.04.2025 | 62,03 | 64,28 | 62,03 | 64,28 | 1,47% | 29,00 |
| 14.04.2025 | 62,87 | 63,99 | 62,31 | 63,35 | 9,22% | 183,00 |
| 11.04.2025 | 60,25 | 60,39 | 58,00 | 58,00 | -11,64% | 79,00 |
| 10.04.2025 | 65,64 | 65,64 | 65,64 | 65,64 | 12,86% | - |
| 09.04.2025 | 54,01 | 58,16 | 54,01 | 58,16 | -4,20% | 121,00 |
| 08.04.2025 | 59,80 | 63,69 | 59,69 | 60,71 | 6,92% | 2.342,00 |
| 07.04.2025 | 48,01 | 56,78 | 46,61 | 56,78 | 5,32% | 342,00 |
| 04.04.2025 | 60,68 | 60,92 | 52,13 | 53,91 | -11,13% | 1.109,00 |
| 03.04.2025 | 66,01 | 66,01 | 60,66 | 60,66 | -14,47% | 1.248,00 |
| 02.04.2025 | 69,81 | 70,92 | 66,59 | 70,92 | 2,81% | 140,00 |
| 01.04.2025 | 65,48 | 69,15 | 65,48 | 68,98 | 4,77% | - |
| 31.03.2025 | 65,41 | 66,23 | 65,01 | 65,84 | -2,66% | 141,00 |
| 28.03.2025 | 70,37 | 70,61 | 67,64 | 67,64 | -5,75% | 232,00 |
| 27.03.2025 | 74,90 | 74,90 | 71,77 | 71,77 | -8,29% | 125,00 |
| 26.03.2025 | 84,44 | 84,44 | 77,42 | 78,26 | -9,82% | 31,00 |
| 24.03.2025 | 82,41 | 86,96 | 82,41 | 86,78 | 6,39% | 622,00 |
| 21.03.2025 | 82,38 | 82,38 | 79,47 | 81,57 | -0,09% | 109,00 |
| 20.03.2025 | 82,25 | 82,25 | 81,64 | 81,64 | 5,67% | 30,00 |
| 19.03.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 0,23% | - |
| 18.03.2025 | 81,51 | 81,63 | 77,08 | 77,08 | -5,52% | 250,00 |
| 17.03.2025 | 79,63 | 82,99 | 79,63 | 81,58 | 2,24% | 199,00 |
| 15.03.2025 | 77,21 | 79,79 | 77,21 | 79,79 | 4,31% | 9,00 |
| 13.03.2025 | 77,50 | 77,50 | 73,52 | 76,49 | -3,46% | 310,00 |
| 12.03.2025 | 76,87 | 80,83 | 76,87 | 79,23 | 3,89% | 95,00 |
| 11.03.2025 | 72,43 | 76,88 | 72,43 | 76,26 | 6,36% | 463,00 |
| 10.03.2025 | 78,01 | 78,01 | 70,76 | 71,70 | -7,63% | 1.009,00 |
| 07.03.2025 | 76,01 | 78,11 | 73,90 | 77,62 | 2,62% | 1.085,00 |
| 06.03.2025 | 80,13 | 80,13 | 75,64 | 75,64 | -7,37% | 377,00 |
| 05.03.2025 | 81,61 | 82,99 | 80,73 | 81,66 | 0,99% | 94,00 |
| 04.03.2025 | 81,81 | 83,58 | 76,84 | 80,86 | -0,60% | 784,00 |
| 03.03.2025 | 91,80 | 92,20 | 80,82 | 81,35 | -11,11% | 1.371,00 |
| 28.02.2025 | 88,01 | 91,52 | 87,20 | 91,52 | 2,44% | 264,00 |
| 27.02.2025 | 95,41 | 99,99 | 89,34 | 89,34 | -4,30% | 291,00 |
| 26.02.2025 | 88,65 | 94,12 | 88,65 | 93,35 | 7,46% | 247,00 |
| 24.02.2025 | 91,70 | 94,09 | 85,65 | 86,87 | -4,90% | 803,00 |
| 21.02.2025 | 99,51 | 100,86 | 91,35 | 91,35 | -7,81% | 684,00 |
| 20.02.2025 | 102,34 | 103,40 | 98,34 | 99,09 | -3,52% | 593,00 |
| 19.02.2025 | 106,02 | 106,02 | 102,28 | 102,70 | -2,49% | 213,00 |
| 18.02.2025 | 101,80 | 107,86 | 101,80 | 105,32 | 3,66% | 95,00 |
| 17.02.2025 | 103,52 | 103,52 | 100,60 | 101,60 | -0,22% | 1.271,00 |
| 14.02.2025 | 104,46 | 104,98 | 101,80 | 101,82 | -2,11% | 460,00 |
| 13.02.2025 | 107,02 | 109,38 | 102,52 | 104,02 | -3,69% | 1.391,00 |
| 12.02.2025 | 118,50 | 119,50 | 107,24 | 108,00 | -8,86% | 1.849,00 |
| 11.02.2025 | 121,50 | 122,26 | 116,86 | 118,50 | -3,22% | 206,00 |
| 10.02.2025 | 118,08 | 123,06 | 118,08 | 122,44 | 5,46% | 249,00 |
| 07.02.2025 | 114,62 | 119,74 | 114,62 | 116,10 | 1,22% | 255,00 |
| 06.02.2025 | 114,34 | 116,66 | 114,06 | 114,70 | 6,82% | 194,00 |
| 05.02.2025 | 107,10 | 107,38 | 107,10 | 107,38 | 0,26% | 130,00 |
| 04.02.2025 | 111,00 | 111,00 | 107,04 | 107,10 | -2,07% | 364,00 |
| 03.02.2025 | 105,18 | 110,04 | 103,00 | 109,36 | -2,60% | 467,00 |
| 31.01.2025 | 111,50 | 117,24 | 111,50 | 112,28 | 1,19% | 678,00 |
| 30.01.2025 | 108,50 | 113,06 | 107,58 | 110,96 | 3,97% | 843,00 |
| 29.01.2025 | 104,50 | 106,72 | 103,82 | 106,72 | 5,12% | 436,00 |
| 28.01.2025 | 104,02 | 105,48 | 94,18 | 101,52 | -27,50% | 1.769,00 |
| 24.01.2025 | 146,00 | 148,32 | 140,02 | 140,02 | -5,07% | 169,00 |
| 23.01.2025 | 141,38 | 148,16 | 140,46 | 147,50 | 3,31% | 469,00 |
| 22.01.2025 | 139,40 | 145,66 | 139,40 | 142,78 | 4,74% | 2.835,00 |
| 21.01.2025 | 133,98 | 136,46 | 132,50 | 136,32 | 1,53% | 274,00 |
| 20.01.2025 | 132,88 | 134,98 | 132,88 | 134,26 | 1,04% | 121,00 |
| 17.01.2025 | 128,76 | 132,88 | 128,76 | 132,88 | 2,83% | 248,00 |
| 16.01.2025 | 128,00 | 131,00 | 128,00 | 129,22 | 0,73% | 166,00 |
| 15.01.2025 | 125,00 | 128,28 | 125,00 | 128,28 | 3,04% | 45,00 |
| 14.01.2025 | 121,42 | 125,26 | 121,42 | 124,50 | 3,58% | 25,00 |
| 13.01.2025 | 124,38 | 124,98 | 117,82 | 120,20 | -3,81% | 86,00 |
| 10.01.2025 | 126,52 | 126,52 | 124,26 | 124,96 | -1,62% | 232,00 |
| 09.01.2025 | 124,88 | 127,02 | 124,88 | 127,02 | 2,34% | 55,00 |
| 08.01.2025 | 125,58 | 127,78 | 122,88 | 124,12 | -1,43% | 575,00 |
| 07.01.2025 | 128,80 | 130,08 | 123,98 | 125,92 | -2,66% | 590,00 |
| 06.01.2025 | 124,50 | 129,56 | 124,50 | 129,36 | 6,47% | 1.070,00 |
| 03.01.2025 | 115,52 | 122,38 | 115,52 | 121,50 | 5,87% | 643,00 |
| 02.01.2025 | 109,20 | 116,72 | 109,20 | 114,76 | 4,54% | 68,00 |
| 30.12.2024 | 109,98 | 109,98 | 109,78 | 109,78 | -2,85% | 90,00 |
| 27.12.2024 | 113,40 | 113,58 | 112,92 | 113,00 | -0,26% | 144,00 |
| 23.12.2024 | 118,00 | 119,00 | 113,30 | 113,30 | -2,07% | 383,00 |
| 21.12.2024 | 110,12 | 115,72 | 107,46 | 115,70 | 5,84% | 728,00 |
| 19.12.2024 | 110,00 | 111,98 | 109,00 | 109,32 | -0,91% | 152,00 |
| 18.12.2024 | 114,10 | 117,22 | 110,32 | 110,32 | -4,14% | 97,00 |
| 17.12.2024 | 118,92 | 122,98 | 115,08 | 115,08 | -3,44% | 261,00 |
| 13.12.2024 | 120,64 | 120,64 | 119,18 | 119,18 | -0,07% | - |
| 12.12.2024 | 120,08 | 120,08 | 118,60 | 119,26 | -0,33% | 126,00 |
| 11.12.2024 | 115,02 | 120,54 | 115,02 | 119,66 | -0,60% | - |
| 10.12.2024 | 118,98 | 120,38 | 118,98 | 120,38 | 2,07% | 26,00 |
| 09.12.2024 | 126,78 | 127,86 | 115,52 | 117,94 | -6,25% | 175,00 |
| 06.12.2024 | 127,38 | 128,08 | 125,80 | 125,80 | -0,82% | 80,00 |
| 05.12.2024 | 125,02 | 127,80 | 125,02 | 126,84 | 2,16% | 350,00 |
| 04.12.2024 | 122,08 | 124,36 | 122,08 | 124,16 | 2,00% | 77,00 |
| 03.12.2024 | 120,10 | 122,48 | 120,10 | 121,72 | -0,64% | 1.366,00 |
| 02.12.2024 | 121,12 | 124,76 | 121,12 | 122,50 | 0,43% | 182,00 |
| 29.11.2024 | 121,74 | 122,98 | 121,74 | 121,98 | -0,02% | 48,00 |