208,675€
6,06%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 205,50 | 209,40 | 203,83 | 208,98 | 6,04% | 852,00 |
| 30.07.2026 | 196,00 | 209,60 | 194,77 | 197,08 | 1,08% | 2.269,00 |
| 29.07.2026 | 231,73 | 237,52 | 192,89 | 194,98 | -17,49% | 2.147,00 |
| 28.07.2026 | 244,50 | 247,25 | 227,93 | 236,30 | -6,46% | 808,00 |
| 27.07.2026 | 260,98 | 263,55 | 239,83 | 252,63 | -1,10% | 564,00 |
| 24.07.2026 | 266,63 | 267,83 | 253,88 | 255,43 | -4,42% | 203,00 |
| 23.07.2026 | 263,10 | 275,58 | 260,50 | 267,25 | 1,25% | 52,00 |
| 22.07.2026 | 264,67 | 267,27 | 255,58 | 263,95 | -1,21% | 648,00 |
| 21.07.2026 | 260,48 | 268,50 | 260,45 | 267,17 | 4,54% | - |
| 20.07.2026 | 253,55 | 264,17 | 253,35 | 255,58 | 1,01% | 186,00 |
| 17.07.2026 | 247,00 | 259,90 | 239,00 | 253,02 | -1,22% | 8.222,00 |
| 16.07.2026 | 265,13 | 265,67 | 251,52 | 256,15 | -3,62% | 2.000,00 |
| 15.07.2026 | 268,73 | 270,75 | 253,45 | 265,77 | -0,33% | 567,00 |
| 14.07.2026 | 271,55 | 277,45 | 262,67 | 266,65 | -0,74% | - |
| 13.07.2026 | 273,75 | 276,90 | 265,40 | 268,63 | -3,79% | 4.168,00 |
| 10.07.2026 | 283,15 | 283,33 | 276,42 | 279,20 | -1,03% | 834,00 |
| 09.07.2026 | 278,98 | 295,73 | 278,35 | 282,10 | 1,58% | 339,00 |
| 08.07.2026 | 265,13 | 279,83 | 255,75 | 277,70 | 3,77% | 3.718,00 |
| 07.07.2026 | 271,73 | 275,10 | 251,27 | 267,60 | -3,79% | 1.338,00 |
| 06.07.2026 | 267,00 | 288,35 | 266,52 | 278,15 | 1,91% | 332,00 |
| 03.07.2026 | 265,85 | 273,67 | 265,50 | 272,95 | 3,82% | 313,00 |
| 02.07.2026 | 274,50 | 278,00 | 259,42 | 262,90 | -3,94% | 663,00 |
| 01.07.2026 | 291,92 | 292,02 | 272,17 | 273,67 | -6,58% | 281,00 |
| 30.06.2026 | 269,70 | 295,27 | 268,27 | 292,95 | 8,93% | 604,00 |
| 29.06.2026 | 269,98 | 272,52 | 258,00 | 268,92 | 0,92% | 313,00 |
| 26.06.2026 | 279,50 | 281,70 | 263,30 | 266,48 | -6,79% | 1.204,00 |
| 25.06.2026 | 290,70 | 298,83 | 282,60 | 285,90 | 2,65% | 2.701,00 |
| 24.06.2026 | 283,83 | 287,48 | 272,20 | 278,52 | -0,52% | 459,00 |
| 23.06.2026 | 300,00 | 301,35 | 278,27 | 279,98 | -10,74% | 1.979,00 |
| 22.06.2026 | 292,27 | 313,65 | 292,23 | 313,65 | 6,87% | 1.206,00 |
| 19.06.2026 | 290,45 | 293,85 | 288,08 | 293,50 | 0,92% | 836,00 |
| 18.06.2026 | 280,52 | 294,17 | 280,00 | 290,83 | 5,23% | 808,00 |
| 17.06.2026 | 260,02 | 284,90 | 259,08 | 276,38 | 7,09% | 1.031,00 |
| 16.06.2026 | 269,58 | 272,25 | 257,75 | 258,08 | -4,11% | 656,00 |
| 15.06.2026 | 273,27 | 275,45 | 267,85 | 269,15 | 2,88% | 1.941,00 |
| 12.06.2026 | 258,00 | 280,60 | 255,00 | 261,63 | 1,78% | 4.628,00 |
| 11.06.2026 | 246,60 | 257,77 | 246,02 | 257,05 | 6,03% | 804,00 |
| 10.06.2026 | 248,25 | 254,23 | 238,45 | 242,43 | -3,30% | 513,00 |
| 09.06.2026 | 261,45 | 265,25 | 239,85 | 250,70 | -3,98% | 1.176,00 |
| 08.06.2026 | 258,33 | 270,60 | 258,33 | 261,10 | 0,08% | 1.255,00 |
| 05.06.2026 | 273,20 | 273,83 | 255,55 | 260,90 | -6,61% | 899,00 |
| 04.06.2026 | 279,88 | 284,50 | 263,20 | 279,38 | -2,67% | 1.117,00 |
| 03.06.2026 | 295,25 | 297,08 | 282,02 | 287,02 | -0,34% | 2.680,00 |
| 02.06.2026 | 279,20 | 295,75 | 278,80 | 288,00 | 3,54% | 721,00 |
| 01.06.2026 | 277,00 | 282,60 | 270,23 | 278,15 | 2,61% | 1.082,00 |
| 29.05.2026 | 272,55 | 277,67 | 264,60 | 271,08 | 0,19% | 1.277,00 |
| 28.05.2026 | 271,90 | 276,10 | 264,42 | 270,55 | -1,84% | 1.965,00 |
| 27.05.2026 | 279,98 | 283,85 | 266,63 | 275,63 | -1,03% | 1.568,00 |
| 26.05.2026 | 289,55 | 296,13 | 278,00 | 278,50 | -5,27% | 829,00 |
| 25.05.2026 | 287,23 | 294,48 | 287,23 | 294,00 | 4,19% | 4.655,00 |
| 22.05.2026 | 286,65 | 289,70 | 279,48 | 282,17 | 1,40% | 780,00 |
| 21.05.2026 | 276,02 | 284,23 | 273,48 | 278,27 | 2,50% | 1.675,00 |
| 20.05.2026 | 278,50 | 287,38 | 270,27 | 271,48 | -2,44% | 291,00 |
| 19.05.2026 | 289,00 | 294,17 | 271,42 | 278,27 | -4,74% | 850,00 |
| 18.05.2026 | 317,00 | 321,20 | 284,25 | 292,13 | -8,55% | 745,00 |
| 15.05.2026 | 315,50 | 321,52 | 307,02 | 319,42 | -0,75% | 1.939,00 |
| 14.05.2026 | 317,98 | 325,17 | 312,77 | 321,85 | 1,84% | 3.300,00 |
| 13.05.2026 | 315,77 | 322,35 | 308,60 | 316,05 | 0,88% | 863,00 |
| 12.05.2026 | 309,55 | 315,30 | 297,75 | 313,30 | 0,32% | 1.499,00 |
| 11.05.2026 | 289,27 | 315,67 | 287,90 | 312,30 | 8,25% | 5.702,00 |
| 08.05.2026 | 294,02 | 297,65 | 288,40 | 288,50 | -0,46% | 2.357,00 |
| 07.05.2026 | 306,05 | 309,58 | 286,55 | 289,83 | -5,10% | 2.937,00 |
| 06.05.2026 | 298,42 | 306,02 | 292,77 | 305,40 | 4,73% | 1.901,00 |
| 05.05.2026 | 283,77 | 291,63 | 282,75 | 291,60 | 3,12% | 1.132,00 |
| 04.05.2026 | 282,50 | 285,13 | 274,95 | 282,77 | 0,90% | 790,00 |
| 30.04.2026 | 260,70 | 281,05 | 259,92 | 280,25 | 7,00% | 1.900,00 |
| 29.04.2026 | 262,23 | 264,95 | 256,55 | 261,92 | 0,56% | 402,00 |
| 28.04.2026 | 274,13 | 275,65 | 251,68 | 260,48 | -5,21% | 774,00 |
| 27.04.2026 | 276,23 | 279,77 | 261,70 | 274,80 | -0,43% | 1.853,00 |
| 24.04.2026 | 278,20 | 283,13 | 270,25 | 276,00 | 0,40% | 5.707,00 |
| 23.04.2026 | 258,58 | 277,67 | 257,05 | 274,90 | 5,43% | 3.472,00 |
| 22.04.2026 | 274,25 | 276,60 | 250,85 | 260,75 | -1,92% | 587,00 |
| 21.04.2026 | 268,90 | 274,52 | 265,67 | 265,85 | -0,45% | 1.013,00 |
| 20.04.2026 | 258,65 | 267,95 | 257,00 | 267,05 | 2,47% | 1.109,00 |
| 17.04.2026 | 250,75 | 262,00 | 250,68 | 260,63 | 4,38% | 981,00 |
| 16.04.2026 | 257,27 | 260,05 | 248,65 | 249,70 | -2,03% | 594,00 |
| 15.04.2026 | 263,25 | 265,23 | 251,63 | 254,88 | -3,19% | 1.343,00 |
| 14.04.2026 | 258,48 | 264,80 | 253,60 | 263,27 | 3,23% | 2.394,00 |
| 13.04.2026 | 249,38 | 256,58 | 248,33 | 255,02 | 1,48% | 2.060,00 |
| 10.04.2026 | 247,88 | 253,65 | 246,43 | 251,30 | 2,18% | 1.980,00 |
| 09.04.2026 | 239,68 | 248,25 | 237,80 | 245,95 | 2,11% | 1.016,00 |
| 08.04.2026 | 238,50 | 244,18 | 233,88 | 240,88 | 6,45% | 2.889,00 |
| 07.04.2026 | 222,30 | 226,30 | 218,23 | 226,27 | -0,24% | 2.736,00 |
| 02.04.2026 | 215,00 | 230,75 | 215,00 | 226,83 | 1,32% | 366,00 |
| 01.04.2026 | 220,38 | 228,55 | 217,08 | 223,88 | 3,28% | 401,00 |
| 31.03.2026 | 202,25 | 217,08 | 197,25 | 216,77 | 6,08% | 4.330,00 |
| 30.03.2026 | 217,88 | 222,33 | 202,43 | 204,35 | -5,94% | 1.318,00 |
| 27.03.2026 | 223,00 | 223,58 | 215,48 | 217,25 | -1,94% | 880,00 |
| 26.03.2026 | 237,05 | 237,23 | 219,13 | 221,55 | -6,83% | 977,00 |
| 25.03.2026 | 237,68 | 243,30 | 236,73 | 237,80 | 1,18% | 2.536,00 |
| 24.03.2026 | 221,65 | 236,68 | 217,15 | 235,02 | 6,37% | 676,00 |
| 23.03.2026 | 216,58 | 233,75 | 213,02 | 220,95 | -0,64% | 878,00 |
| 20.03.2026 | 233,02 | 235,83 | 220,70 | 222,38 | -4,50% | 694,00 |
| 19.03.2026 | 230,93 | 233,63 | 223,73 | 232,85 | 0,82% | 1.986,00 |
| 18.03.2026 | 237,15 | 239,23 | 230,35 | 230,95 | -0,81% | 1.479,00 |
| 17.03.2026 | 230,05 | 234,55 | 225,65 | 232,83 | 0,81% | 2.610,00 |
| 16.03.2026 | 229,20 | 235,55 | 227,73 | 230,95 | 1,78% | 617,00 |
| 13.03.2026 | 230,95 | 234,63 | 223,98 | 226,90 | -1,63% | 1.121,00 |
| 12.03.2026 | 229,75 | 235,55 | 223,52 | 230,65 | -0,55% | 1.433,00 |
| 11.03.2026 | 236,25 | 238,55 | 230,80 | 231,93 | -0,90% | 2.002,00 |