221,525€
-4,04%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 229,83 | 230,85 | 220,65 | 221,52 | -4,24% | 1.323,00 |
| 27.08.2026 | 231,93 | 236,93 | 225,20 | 231,33 | 2,20% | 508,00 |
| 26.08.2026 | 220,00 | 228,05 | 217,20 | 226,35 | 3,37% | 100,00 |
| 25.08.2026 | 221,50 | 228,65 | 218,48 | 218,98 | 0,16% | 1.084,00 |
| 24.08.2026 | 221,38 | 221,48 | 214,50 | 218,63 | -2,57% | 920,00 |
| 21.08.2026 | 228,02 | 231,75 | 220,58 | 224,40 | -0,98% | 1.519,00 |
| 20.08.2026 | 226,00 | 228,35 | 216,13 | 226,63 | 1,39% | 1.331,00 |
| 19.08.2026 | 231,75 | 238,83 | 219,65 | 223,52 | -5,05% | 421,00 |
| 18.08.2026 | 249,00 | 249,00 | 233,52 | 235,43 | -6,83% | 1.774,00 |
| 17.08.2026 | 255,68 | 258,85 | 250,85 | 252,68 | -0,54% | 484,00 |
| 14.08.2026 | 249,55 | 255,43 | 247,02 | 254,05 | 1,91% | 265,00 |
| 13.08.2026 | 252,50 | 254,58 | 249,00 | 249,30 | 0,18% | 4.429,00 |
| 12.08.2026 | 245,43 | 258,30 | 245,43 | 248,85 | 2,16% | 397,00 |
| 11.08.2026 | 235,40 | 246,63 | 233,83 | 243,60 | 3,98% | 180,00 |
| 10.08.2026 | 237,30 | 241,30 | 232,13 | 234,27 | -0,58% | 1.491,00 |
| 07.08.2026 | 242,43 | 246,85 | 233,25 | 235,65 | -1,35% | 519,00 |
| 06.08.2026 | 240,73 | 248,02 | 234,45 | 238,88 | -0,88% | 1.032,00 |
| 05.08.2026 | 238,23 | 244,58 | 231,40 | 241,00 | 2,96% | 752,00 |
| 04.08.2026 | 232,95 | 243,23 | 231,77 | 234,08 | 2,42% | 842,00 |
| 03.08.2026 | 214,15 | 229,52 | 204,20 | 228,55 | 9,12% | 4.108,00 |
| 31.07.2026 | 205,50 | 218,95 | 203,43 | 209,45 | 6,28% | 2.561,00 |
| 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 |