132,880€
2,83%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 129,27 | 133,55 | 128,70 | 132,24 | 2,69% | 248,00 |
| 16.01.2025 | 129,00 | 132,22 | 128,18 | 128,78 | 0,40% | 186,00 |
| 15.01.2025 | 125,72 | 129,40 | 124,82 | 128,27 | 2,44% | 70,00 |
| 14.01.2025 | 122,20 | 127,39 | 121,40 | 125,22 | 3,21% | 100,00 |
| 13.01.2025 | 124,49 | 124,51 | 116,43 | 121,33 | -3,61% | 136,00 |
| 10.01.2025 | 126,29 | 126,55 | 119,95 | 125,87 | -0,84% | 332,00 |
| 09.01.2025 | 125,62 | 128,00 | 123,57 | 126,94 | 1,28% | 55,00 |
| 08.01.2025 | 126,30 | 128,74 | 121,61 | 125,33 | -0,75% | 575,00 |
| 07.01.2025 | 129,44 | 130,35 | 121,61 | 126,28 | -2,15% | 590,00 |
| 06.01.2025 | 124,99 | 130,11 | 123,81 | 129,06 | 5,80% | 1.070,00 |
| 03.01.2025 | 115,76 | 122,34 | 115,57 | 121,98 | 5,78% | 653,00 |
| 02.01.2025 | 109,80 | 117,15 | 109,80 | 115,32 | 6,30% | 98,00 |
| 30.12.2024 | 108,71 | 110,57 | 108,37 | 108,49 | -1,72% | 90,00 |
| 27.12.2024 | 114,11 | 114,16 | 108,96 | 110,39 | -2,42% | 144,00 |
| 23.12.2024 | 116,50 | 118,53 | 111,39 | 113,13 | -1,77% | 443,00 |
| 20.12.2024 | 110,59 | 116,35 | 106,57 | 115,17 | 3,49% | 631,00 |
| 19.12.2024 | 110,21 | 113,36 | 108,29 | 111,29 | 1,13% | 152,00 |
| 18.12.2024 | 114,77 | 117,23 | 108,91 | 110,05 | -4,37% | 97,00 |
| 17.12.2024 | 119,61 | 121,49 | 113,59 | 115,08 | -4,00% | 271,00 |
| 16.12.2024 | 120,09 | 121,69 | 117,92 | 119,87 | 0,03% | 590,00 |
| 13.12.2024 | 120,91 | 122,97 | 116,05 | 119,83 | 0,33% | - |
| 12.12.2024 | 119,52 | 120,56 | 117,66 | 119,43 | -0,43% | 186,00 |
| 11.12.2024 | 116,00 | 120,96 | 116,00 | 119,94 | 3,73% | - |
| 10.12.2024 | 119,34 | 121,28 | 114,60 | 115,63 | -3,33% | 26,00 |
| 09.12.2024 | 127,24 | 127,89 | 115,27 | 119,61 | -5,59% | 175,00 |
| 06.12.2024 | 127,82 | 128,35 | 123,81 | 126,69 | -0,35% | 130,00 |
| 05.12.2024 | 126,09 | 129,70 | 123,48 | 127,13 | 2,10% | 380,00 |
| 04.12.2024 | 122,78 | 126,29 | 122,73 | 124,52 | 2,12% | 127,00 |
| 03.12.2024 | 120,82 | 125,09 | 120,16 | 121,93 | 0,82% | 1.434,00 |
| 02.12.2024 | 121,56 | 125,85 | 118,11 | 120,94 | 0,16% | 222,00 |
| 29.11.2024 | 121,46 | 123,18 | 120,59 | 120,75 | -1,37% | 48,00 |
| 28.11.2024 | 120,96 | 123,94 | 120,90 | 122,43 | 1,91% | 473,00 |
| 27.11.2024 | 125,50 | 125,91 | 117,96 | 120,14 | -4,40% | 754,00 |
| 26.11.2024 | 126,00 | 128,99 | 124,47 | 125,67 | -0,16% | 305,00 |
| 25.11.2024 | 134,63 | 137,33 | 124,87 | 125,87 | -6,46% | 537,00 |
| 22.11.2024 | 135,57 | 138,12 | 133,69 | 134,56 | -0,36% | 837,00 |
| 21.11.2024 | 131,20 | 138,90 | 128,76 | 135,04 | 3,50% | 1.198,00 |
| 20.11.2024 | 134,51 | 136,98 | 127,76 | 130,47 | -1,75% | 1.771,00 |
| 19.11.2024 | 116,77 | 133,14 | 116,10 | 132,80 | 14,36% | 369,00 |
| 18.11.2024 | 116,50 | 120,46 | 113,08 | 116,12 | 1,13% | 285,00 |
| 15.11.2024 | 113,84 | 116,93 | 112,34 | 114,82 | -0,19% | 353,00 |
| 14.11.2024 | 118,19 | 119,90 | 113,43 | 115,04 | -2,47% | 767,00 |
| 13.11.2024 | 115,58 | 121,51 | 115,52 | 117,95 | 1,21% | 562,00 |
| 12.11.2024 | 119,17 | 120,30 | 114,48 | 116,54 | -2,16% | 1.668,00 |
| 11.11.2024 | 118,98 | 122,80 | 116,43 | 119,11 | 1,49% | 123,00 |
| 08.11.2024 | 113,34 | 117,36 | 111,41 | 117,36 | 3,78% | 439,00 |
| 07.11.2024 | 112,47 | 115,70 | 111,89 | 113,09 | 0,81% | 1.117,00 |
| 06.11.2024 | 106,91 | 112,18 | 105,57 | 112,18 | 8,91% | 596,00 |
| 05.11.2024 | 98,18 | 103,00 | 97,22 | 103,00 | 5,44% | 537,00 |
| 04.11.2024 | 98,50 | 99,72 | 96,01 | 97,69 | -0,90% | 320,00 |
| 01.11.2024 | 100,59 | 101,87 | 98,33 | 98,57 | -2,10% | 103,00 |
| 31.10.2024 | 101,79 | 102,16 | 98,74 | 100,68 | -2,63% | 1.102,00 |
| 30.10.2024 | 105,22 | 105,39 | 102,17 | 103,40 | -1,32% | 337,00 |
| 29.10.2024 | 105,05 | 106,43 | 104,26 | 104,78 | -0,19% | 300,00 |
| 28.10.2024 | 104,19 | 106,48 | 104,12 | 104,98 | 1,03% | 207,00 |
| 25.10.2024 | 101,66 | 106,01 | 101,62 | 103,91 | 2,28% | 28,00 |
| 24.10.2024 | 100,49 | 103,62 | 100,12 | 101,59 | 1,17% | 104,00 |
| 23.10.2024 | 103,18 | 108,04 | 92,29 | 100,42 | -3,56% | 1.364,00 |
| 22.10.2024 | 103,61 | 105,58 | 101,88 | 104,13 | 0,44% | 32,00 |
| 21.10.2024 | 103,52 | 105,00 | 101,79 | 103,67 | 0,35% | 374,00 |
| 18.10.2024 | 105,68 | 106,47 | 103,25 | 103,31 | -2,10% | 240,00 |
| 17.10.2024 | 103,02 | 107,25 | 102,34 | 105,53 | 2,66% | 116,00 |
| 16.10.2024 | 98,21 | 103,28 | 97,70 | 102,80 | 4,32% | 371,00 |
| 15.10.2024 | 102,82 | 103,72 | 98,54 | 98,54 | -4,40% | 147,00 |
| 14.10.2024 | 102,06 | 103,80 | 102,06 | 103,08 | 1,54% | 525,00 |
| 11.10.2024 | 97,78 | 101,52 | 97,78 | 101,52 | 3,30% | - |
| 10.10.2024 | 98,31 | 99,81 | 98,28 | 98,28 | -0,18% | 135,00 |
| 09.10.2024 | 96,75 | 99,87 | 96,75 | 98,46 | 1,21% | 121,00 |
| 08.10.2024 | 96,42 | 97,28 | 96,42 | 97,28 | 0,46% | - |
| 07.10.2024 | 95,31 | 96,83 | 95,01 | 96,83 | 1,73% | 305,00 |
| 04.10.2024 | 92,65 | 95,57 | 92,65 | 95,18 | 2,72% | 63,00 |
| 03.10.2024 | 92,63 | 93,47 | 92,48 | 92,66 | 1,52% | 95,00 |
| 02.10.2024 | 86,84 | 91,27 | 86,84 | 91,27 | 3,83% | 975,00 |
| 01.10.2024 | 88,77 | 90,39 | 87,77 | 87,90 | -0,05% | 31,00 |
| 27.09.2024 | 89,61 | 89,99 | 87,94 | 87,94 | -1,78% | 55,00 |
| 26.09.2024 | 91,31 | 93,32 | 89,53 | 89,53 | 3,29% | 811,00 |
| 25.09.2024 | 86,09 | 87,01 | 86,09 | 86,68 | 0,07% | 50,00 |
| 23.09.2024 | 85,31 | 86,67 | 84,70 | 86,62 | 2,79% | 439,00 |
| 20.09.2024 | 82,28 | 84,27 | 81,96 | 84,27 | 2,28% | 59,00 |
| 19.09.2024 | 78,73 | 82,80 | 78,73 | 82,39 | 4,66% | 125,00 |
| 18.09.2024 | 78,14 | 79,07 | 78,14 | 78,72 | 1,31% | 100,00 |
| 17.09.2024 | 77,45 | 79,14 | 77,45 | 77,70 | -0,13% | 96,00 |
| 16.09.2024 | 77,30 | 77,80 | 76,76 | 77,80 | -0,08% | 111,00 |
| 13.09.2024 | 78,01 | 78,90 | 77,86 | 77,86 | -0,74% | 82,00 |
| 12.09.2024 | 75,30 | 78,44 | 75,02 | 78,44 | 15,73% | 121,00 |
| 11.09.2024 | 67,78 | 67,78 | 67,78 | 67,78 | -0,78% | - |
| 10.09.2024 | 67,21 | 68,31 | 67,21 | 68,31 | 4,55% | 299,00 |
| 06.09.2024 | 67,31 | 68,14 | 64,74 | 65,34 | -2,64% | 406,00 |
| 05.09.2024 | 67,47 | 67,81 | 67,08 | 67,11 | -1,48% | 141,00 |
| 04.09.2024 | 67,33 | 68,12 | 66,98 | 68,12 | 0,15% | 102,00 |
| 03.09.2024 | 75,01 | 76,47 | 68,02 | 68,02 | -10,50% | 86,00 |
| 02.09.2024 | 74,00 | 76,00 | 74,00 | 76,00 | 5,13% | 631,00 |
| 30.08.2024 | 72,29 | 72,29 | 72,29 | 72,29 | 0,57% | - |
| 29.08.2024 | 69,39 | 74,53 | 69,39 | 71,88 | 0,36% | 75,00 |
| 27.08.2024 | 69,41 | 71,75 | 69,41 | 71,62 | 2,62% | - |
| 26.08.2024 | 69,84 | 70,35 | 68,95 | 69,79 | 0,06% | 142,00 |
| 23.08.2024 | 69,39 | 69,75 | 69,32 | 69,75 | 0,91% | 20,00 |
| 22.08.2024 | 69,62 | 69,62 | 69,05 | 69,12 | -0,50% | 20,00 |
| 21.08.2024 | 68,31 | 69,47 | 68,31 | 69,47 | -2,17% | 59,00 |
| 20.08.2024 | 71,01 | 71,20 | 71,01 | 71,01 | 0,87% | 75,00 |