140,400€
1,99%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 138,26 | 141,54 | 137,90 | 140,66 | 1,97% | 490,00 |
| 08.01.2026 | 144,00 | 146,89 | 136,30 | 137,94 | -6,27% | 1.805,00 |
| 07.01.2026 | 148,90 | 149,16 | 144,67 | 147,16 | 4,27% | 1.085,00 |
| 06.01.2026 | 148,54 | 149,85 | 138,77 | 141,14 | -5,15% | 558,00 |
| 05.01.2026 | 151,68 | 156,77 | 145,76 | 148,81 | -0,70% | 3.213,00 |
| 02.01.2026 | 141,57 | 150,95 | 141,57 | 149,86 | 6,25% | 1.019,00 |
| 30.12.2025 | 140,38 | 141,74 | 139,86 | 141,04 | -0,61% | - |
| 29.12.2025 | 142,01 | 143,25 | 138,88 | 141,90 | 0,14% | 119,00 |
| 23.12.2025 | 141,64 | 142,44 | 137,64 | 141,70 | 1,59% | 52,00 |
| 22.12.2025 | 139,26 | 141,84 | 138,33 | 139,48 | 0,56% | 560,00 |
| 19.12.2025 | 132,85 | 138,70 | 132,34 | 138,70 | 5,09% | 40,00 |
| 18.12.2025 | 128,70 | 135,12 | 128,66 | 131,98 | 0,55% | - |
| 17.12.2025 | 137,50 | 140,31 | 125,83 | 131,26 | -2,61% | 147,00 |
| 16.12.2025 | 134,51 | 137,78 | 131,34 | 134,78 | -2,90% | 229,00 |
| 15.12.2025 | 137,57 | 141,62 | 136,29 | 138,80 | 1,25% | 111,00 |
| 12.12.2025 | 150,03 | 150,40 | 136,13 | 137,08 | -9,12% | 5,00 |
| 11.12.2025 | 150,75 | 153,76 | 142,52 | 150,84 | -4,17% | 165,00 |
| 10.12.2025 | 153,45 | 158,69 | 150,94 | 157,40 | -0,66% | 1.544,00 |
| 09.12.2025 | 159,33 | 159,87 | 151,93 | 158,44 | -0,44% | 131,00 |
| 08.12.2025 | 158,69 | 161,82 | 156,65 | 159,14 | -0,66% | 16,00 |
| 05.12.2025 | 158,04 | 162,88 | 154,74 | 160,20 | 3,31% | 37,00 |
| 04.12.2025 | 153,41 | 158,96 | 151,92 | 155,06 | 0,97% | 30,00 |
| 03.12.2025 | 156,61 | 158,12 | 148,24 | 153,57 | -1,78% | - |
| 02.12.2025 | 155,00 | 160,36 | 154,85 | 156,36 | 0,59% | 224,00 |
| 01.12.2025 | 151,20 | 157,12 | 148,96 | 155,44 | 0,94% | - |
| 28.11.2025 | 149,92 | 156,44 | 148,25 | 154,00 | 3,04% | 178,00 |
| 27.11.2025 | 149,35 | 150,09 | 148,88 | 149,46 | -0,85% | 53,00 |
| 26.11.2025 | 148,43 | 150,74 | 146,58 | 150,74 | 3,26% | 25,00 |
| 25.11.2025 | 147,10 | 147,52 | 137,48 | 145,98 | -0,19% | - |
| 24.11.2025 | 142,25 | 149,13 | 139,49 | 146,26 | 5,28% | 324,00 |
| 21.11.2025 | 137,79 | 142,27 | 129,76 | 138,93 | -2,53% | 204,00 |
| 20.11.2025 | 158,46 | 159,24 | 137,18 | 142,54 | 0,38% | 76,00 |
| 19.11.2025 | 141,31 | 150,95 | 141,26 | 142,00 | -0,31% | 5,00 |
| 18.11.2025 | 139,77 | 145,93 | 136,25 | 142,44 | -0,70% | 45,00 |
| 17.11.2025 | 149,04 | 150,72 | 143,12 | 143,44 | -1,94% | - |
| 14.11.2025 | 139,00 | 151,34 | 133,17 | 146,28 | 4,50% | 1.352,00 |
| 13.11.2025 | 149,85 | 150,36 | 138,15 | 139,98 | -6,92% | 169,00 |
| 12.11.2025 | 156,08 | 158,35 | 149,69 | 150,39 | -2,90% | 105,00 |
| 11.11.2025 | 162,54 | 162,57 | 153,66 | 154,88 | -4,69% | 34,00 |
| 10.11.2025 | 160,12 | 165,50 | 159,75 | 162,50 | 6,10% | 73,00 |
| 07.11.2025 | 159,11 | 159,78 | 146,64 | 153,16 | -4,29% | 228,00 |
| 06.11.2025 | 166,10 | 166,91 | 156,62 | 160,02 | -3,56% | 166,00 |
| 05.11.2025 | 155,30 | 168,40 | 154,53 | 165,93 | 5,55% | 254,00 |
| 04.11.2025 | 160,50 | 162,63 | 154,96 | 157,21 | -5,28% | 25,00 |
| 03.11.2025 | 168,14 | 171,70 | 164,81 | 165,98 | -0,76% | 50,00 |
| 31.10.2025 | 170,13 | 173,10 | 163,52 | 167,25 | -2,14% | 110,00 |
| 30.10.2025 | 172,11 | 174,74 | 166,41 | 170,90 | 1,56% | 59,00 |
| 29.10.2025 | 165,45 | 175,70 | 165,14 | 168,28 | 2,79% | 191,00 |
| 28.10.2025 | 164,65 | 168,26 | 159,96 | 163,72 | -0,07% | 306,00 |
| 27.10.2025 | 163,98 | 166,69 | 162,61 | 163,84 | 2,61% | 172,00 |
| 24.10.2025 | 159,56 | 162,35 | 159,08 | 159,68 | 1,61% | 173,00 |
| 23.10.2025 | 149,86 | 158,33 | 147,36 | 157,15 | 8,26% | 213,00 |
| 22.10.2025 | 152,43 | 165,63 | 140,27 | 145,16 | -3,42% | 174,00 |
| 21.10.2025 | 152,18 | 152,50 | 147,02 | 150,30 | -1,18% | 430,00 |
| 20.10.2025 | 151,27 | 154,00 | 149,25 | 152,10 | 1,48% | 222,00 |
| 17.10.2025 | 148,62 | 152,37 | 139,53 | 149,88 | -0,75% | 768,00 |
| 16.10.2025 | 155,77 | 158,09 | 150,12 | 151,02 | -2,49% | 1.323,00 |
| 15.10.2025 | 153,21 | 157,24 | 151,04 | 154,88 | 3,34% | 627,00 |
| 14.10.2025 | 152,37 | 156,49 | 145,40 | 149,88 | -3,68% | 40,00 |
| 13.10.2025 | 149,02 | 159,10 | 148,82 | 155,60 | 6,71% | 346,00 |
| 10.10.2025 | 149,51 | 158,20 | 145,34 | 145,82 | 0,91% | 419,00 |
| 09.10.2025 | 143,42 | 147,88 | 142,16 | 144,50 | 0,94% | 490,00 |
| 08.10.2025 | 136,93 | 143,99 | 136,71 | 143,16 | 5,05% | 97,00 |
| 07.10.2025 | 140,48 | 142,01 | 132,59 | 136,28 | -1,91% | 230,00 |
| 06.10.2025 | 138,00 | 145,01 | 137,99 | 138,94 | 2,07% | 230,00 |
| 03.10.2025 | 139,34 | 139,65 | 134,51 | 136,12 | -1,60% | 130,00 |
| 02.10.2025 | 139,26 | 143,71 | 134,46 | 138,34 | 0,00% | 113,00 |
| 01.10.2025 | 127,12 | 138,34 | 125,43 | 138,34 | 11,51% | 919,00 |
| 30.09.2025 | 121,94 | 128,53 | 121,26 | 124,06 | 1,33% | 29,00 |
| 29.09.2025 | 118,62 | 124,06 | 118,62 | 122,43 | 3,46% | 70,00 |
| 26.09.2025 | 119,42 | 121,39 | 117,36 | 118,33 | -1,50% | 80,00 |
| 25.09.2025 | 120,55 | 121,01 | 114,50 | 120,13 | -0,92% | 55,00 |
| 24.09.2025 | 121,64 | 124,48 | 120,18 | 121,24 | 0,37% | - |
| 23.09.2025 | 129,27 | 130,34 | 118,16 | 120,79 | -6,08% | 355,00 |
| 22.09.2025 | 123,86 | 129,29 | 120,33 | 128,61 | 5,42% | 910,00 |
| 19.09.2025 | 121,00 | 122,57 | 118,54 | 122,00 | 1,18% | 800,00 |
| 18.09.2025 | 117,83 | 120,58 | 116,25 | 120,58 | 5,33% | - |
| 17.09.2025 | 115,27 | 116,85 | 111,65 | 114,48 | 0,12% | - |
| 16.09.2025 | 117,55 | 119,43 | 114,06 | 114,34 | -3,21% | - |
| 15.09.2025 | 115,10 | 120,74 | 114,37 | 118,13 | 2,53% | 55,00 |
| 12.09.2025 | 116,64 | 116,96 | 115,22 | 115,22 | 0,58% | 67,00 |
| 11.09.2025 | 117,40 | 118,58 | 114,56 | 114,56 | -1,36% | 41,00 |
| 10.09.2025 | 111,22 | 116,14 | 111,22 | 116,14 | 8,70% | 163,00 |
| 09.09.2025 | 103,46 | 106,84 | 103,46 | 106,84 | 2,65% | 46,00 |
| 08.09.2025 | 105,42 | 105,42 | 104,08 | 104,08 | -1,18% | - |
| 05.09.2025 | 107,96 | 108,98 | 105,32 | 105,32 | -1,70% | 61,00 |
| 04.09.2025 | 107,28 | 108,26 | 107,10 | 107,14 | 0,47% | 215,00 |
| 03.09.2025 | 106,18 | 107,58 | 105,56 | 106,64 | 0,51% | 42,00 |
| 02.09.2025 | 108,52 | 108,52 | 103,56 | 106,10 | -2,98% | 114,00 |
| 01.09.2025 | 108,16 | 109,36 | 108,16 | 109,36 | 0,39% | - |
| 29.08.2025 | 114,16 | 114,16 | 108,86 | 108,94 | -5,30% | 120,00 |
| 28.08.2025 | 109,02 | 115,04 | 109,02 | 115,04 | 3,45% | 11,00 |
| 27.08.2025 | 111,08 | 112,92 | 111,08 | 111,20 | 3,36% | 170,00 |
| 25.08.2025 | 107,44 | 107,58 | 106,50 | 107,58 | 0,30% | 56,00 |
| 22.08.2025 | 108,46 | 109,50 | 107,26 | 107,26 | -1,27% | 24,00 |
| 21.08.2025 | 109,04 | 110,12 | 108,32 | 108,64 | 4,06% | 384,00 |
| 20.08.2025 | 108,84 | 109,68 | 104,02 | 104,40 | -9,67% | 1.257,00 |
| 19.08.2025 | 115,58 | 115,58 | 115,58 | 115,58 | 0,03% | - |
| 18.08.2025 | 113,12 | 116,04 | 113,12 | 115,54 | 1,26% | 193,00 |
| 16.08.2025 | 113,02 | 114,14 | 113,02 | 114,10 | -1,21% | 230,00 |