271,075€
0,38%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 272,55 | 277,67 | 264,60 | 271,30 | 0,28% | 1.262,00 |
| 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 |
| 10.03.2026 | 228,45 | 235,85 | 228,08 | 234,02 | 2,71% | 839,00 |
| 09.03.2026 | 211,33 | 229,88 | 210,13 | 227,85 | 9,29% | 966,00 |
| 06.03.2026 | 215,88 | 218,08 | 205,83 | 208,48 | -3,06% | 340,00 |
| 05.03.2026 | 217,25 | 222,20 | 206,20 | 215,05 | -0,37% | 1.368,00 |
| 04.03.2026 | 206,13 | 219,15 | 205,95 | 215,85 | 2,61% | 1.114,00 |
| 03.03.2026 | 214,02 | 214,43 | 203,50 | 210,35 | -4,58% | 3.562,00 |
| 02.03.2026 | 208,02 | 221,40 | 207,33 | 220,45 | 2,32% | 3.274,00 |
| 27.02.2026 | 218,18 | 219,77 | 208,00 | 215,45 | -1,88% | 976,00 |
| 26.02.2026 | 223,05 | 225,73 | 204,93 | 219,58 | -1,14% | 1.491,00 |
| 25.02.2026 | 217,50 | 224,38 | 215,30 | 222,10 | 3,27% | 762,00 |
| 24.02.2026 | 209,20 | 215,23 | 205,27 | 215,08 | 3,40% | 926,00 |
| 23.02.2026 | 201,58 | 208,18 | 201,58 | 208,00 | 0,56% | 5.717,00 |
| 20.02.2026 | 208,38 | 209,23 | 202,27 | 206,85 | 0,12% | 1.112,00 |
| 19.02.2026 | 208,58 | 210,27 | 204,50 | 206,60 | 0,15% | 1.736,00 |
| 18.02.2026 | 207,20 | 213,73 | 204,05 | 206,30 | 0,40% | 4.028,00 |
| 17.02.2026 | 197,26 | 207,18 | 194,72 | 205,48 | 3,52% | 1.290,00 |
| 16.02.2026 | 197,34 | 200,73 | 196,44 | 198,49 | 0,79% | 915,00 |
| 13.02.2026 | 195,53 | 201,75 | 191,84 | 196,94 | -0,91% | 1.390,00 |
| 12.02.2026 | 205,55 | 214,75 | 197,87 | 198,74 | -5,31% | 4.230,00 |
| 11.02.2026 | 170,28 | 210,20 | 168,54 | 209,88 | 25,14% | 1.253,00 |
| 10.02.2026 | 171,37 | 172,81 | 165,86 | 167,71 | -1,14% | 2.294,00 |
| 09.02.2026 | 166,05 | 174,97 | 161,09 | 169,65 | 2,55% | 1.976,00 |
| 06.02.2026 | 148,00 | 165,62 | 147,00 | 165,43 | 9,91% | 754,00 |
| 05.02.2026 | 155,55 | 157,29 | 146,33 | 150,52 | -2,71% | 1.084,00 |
| 04.02.2026 | 160,71 | 164,62 | 146,38 | 154,71 | -3,43% | 1.520,00 |
| 03.02.2026 | 162,86 | 164,93 | 155,16 | 160,20 | -0,65% | 4.020,00 |
| 02.02.2026 | 149,95 | 162,81 | 148,00 | 161,24 | 2,67% | 640,00 |
| 30.01.2026 | 159,51 | 168,00 | 156,68 | 157,05 | -3,48% | 360,00 |
| 29.01.2026 | 162,05 | 166,30 | 156,20 | 162,71 | 0,46% | 1.698,00 |
| 28.01.2026 | 161,75 | 162,49 | 157,49 | 161,96 | 3,01% | 565,00 |
| 27.01.2026 | 154,26 | 157,93 | 149,40 | 157,23 | 3,10% | 2.612,00 |
| 26.01.2026 | 152,33 | 155,98 | 151,62 | 152,50 | -1,22% | 1.135,00 |
| 23.01.2026 | 154,36 | 156,29 | 149,74 | 154,38 | 0,26% | 379,00 |
| 22.01.2026 | 157,06 | 161,98 | 152,79 | 153,98 | -0,34% | 1.361,00 |
| 21.01.2026 | 150,32 | 156,08 | 147,69 | 154,51 | 3,59% | 592,00 |
| 20.01.2026 | 145,03 | 151,65 | 141,30 | 149,16 | 0,42% | 4.686,00 |
| 19.01.2026 | 150,39 | 150,39 | 147,77 | 148,53 | -2,60% | 385,00 |
| 16.01.2026 | 150,35 | 155,39 | 149,54 | 152,50 | 2,46% | 165,00 |
| 15.01.2026 | 147,43 | 154,64 | 146,97 | 148,84 | 1,40% | 945,00 |
| 14.01.2026 | 148,19 | 150,57 | 144,02 | 146,79 | -0,80% | 902,00 |
| 13.01.2026 | 144,72 | 150,41 | 144,68 | 147,98 | 1,54% | 1.648,00 |
| 12.01.2026 | 138,25 | 146,61 | 137,62 | 145,73 | 3,60% | 2.590,00 |
| 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 |