154,230€
0,42%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 157,80 | 157,80 | 153,58 | 153,58 | -2,17% | 15,00 |
| 02.12.2025 | 153,76 | 157,24 | 153,76 | 156,98 | 3,36% | 168,00 |
| 01.12.2025 | 152,22 | 153,38 | 151,56 | 151,88 | -2,43% | 155,00 |
| 28.11.2025 | 150,72 | 155,66 | 149,14 | 155,66 | 4,33% | 161,00 |
| 27.11.2025 | 149,12 | 149,72 | 149,12 | 149,20 | -0,85% | 130,00 |
| 26.11.2025 | 148,36 | 150,54 | 147,52 | 150,48 | 4,10% | 144,00 |
| 25.11.2025 | 147,90 | 147,90 | 144,56 | 144,56 | -2,59% | 63,00 |
| 24.11.2025 | 141,78 | 148,40 | 139,84 | 148,40 | 10,53% | 101,00 |
| 21.11.2025 | 137,20 | 140,16 | 134,26 | 134,26 | -4,60% | 78,00 |
| 20.11.2025 | 156,88 | 158,72 | 140,74 | 140,74 | -4,73% | 990,00 |
| 19.11.2025 | 140,52 | 150,92 | 140,46 | 147,72 | 3,19% | 227,00 |
| 18.11.2025 | 139,52 | 144,00 | 139,26 | 143,16 | -2,05% | 1.682,00 |
| 17.11.2025 | 148,34 | 150,36 | 145,22 | 146,16 | -3,51% | 390,00 |
| 14.11.2025 | 136,56 | 151,48 | 133,98 | 151,48 | 8,51% | 211,00 |
| 13.11.2025 | 149,30 | 149,30 | 139,00 | 139,60 | -6,93% | 572,00 |
| 12.11.2025 | 155,72 | 157,58 | 150,00 | 150,00 | -3,45% | 588,00 |
| 11.11.2025 | 161,08 | 161,98 | 155,36 | 155,36 | -5,19% | 87,00 |
| 10.11.2025 | 159,68 | 164,40 | 158,70 | 163,86 | 11,09% | 281,00 |
| 07.11.2025 | 160,00 | 160,00 | 145,74 | 147,50 | -6,18% | 1.103,00 |
| 06.11.2025 | 167,00 | 167,00 | 156,96 | 157,22 | -4,89% | 64,00 |
| 05.11.2025 | 158,00 | 165,38 | 154,04 | 165,30 | 5,92% | 349,00 |
| 04.11.2025 | 159,70 | 161,98 | 156,06 | 156,06 | -5,62% | 193,00 |
| 03.11.2025 | 167,00 | 170,50 | 165,36 | 165,36 | -0,43% | 416,00 |
| 31.10.2025 | 171,18 | 172,64 | 163,00 | 166,08 | -1,60% | 362,00 |
| 30.10.2025 | 173,54 | 173,54 | 168,78 | 168,78 | -2,20% | 342,00 |
| 29.10.2025 | 165,18 | 172,58 | 165,18 | 172,58 | 4,59% | 1.187,00 |
| 28.10.2025 | 164,70 | 166,84 | 159,92 | 165,00 | 1,58% | 212,00 |
| 27.10.2025 | 163,98 | 165,90 | 162,44 | 162,44 | 1,33% | 324,00 |
| 24.10.2025 | 159,20 | 162,02 | 159,20 | 160,30 | 1,26% | 1.310,00 |
| 23.10.2025 | 151,04 | 158,42 | 148,22 | 158,30 | 10,07% | 1.060,00 |
| 22.10.2025 | 151,60 | 163,96 | 139,64 | 143,82 | -4,41% | 3.934,00 |
| 21.10.2025 | 150,34 | 151,68 | 149,88 | 150,46 | -0,07% | 212,00 |
| 20.10.2025 | 150,24 | 152,94 | 150,24 | 150,56 | -0,17% | 350,00 |
| 17.10.2025 | 146,68 | 150,82 | 138,66 | 150,82 | 0,32% | 1.033,00 |
| 16.10.2025 | 154,92 | 157,22 | 150,34 | 150,34 | -3,52% | 155,00 |
| 15.10.2025 | 152,16 | 157,02 | 151,54 | 155,82 | 2,19% | 449,00 |
| 14.10.2025 | 153,64 | 153,64 | 144,96 | 152,48 | -2,13% | 2.284,00 |
| 13.10.2025 | 150,30 | 157,58 | 148,24 | 155,80 | 5,44% | 2.621,00 |
| 10.10.2025 | 148,94 | 156,00 | 147,76 | 147,76 | 1,90% | 935,00 |
| 09.10.2025 | 145,16 | 147,58 | 142,88 | 145,00 | 2,91% | 340,00 |
| 08.10.2025 | 135,92 | 142,20 | 135,92 | 140,90 | 4,60% | 380,00 |
| 07.10.2025 | 139,04 | 141,38 | 134,70 | 134,70 | -4,47% | 158,00 |
| 06.10.2025 | 137,38 | 143,90 | 137,38 | 141,00 | 2,77% | 842,00 |
| 03.10.2025 | 138,74 | 139,46 | 135,80 | 137,20 | -0,25% | 108,00 |
| 02.10.2025 | 140,24 | 140,24 | 133,66 | 137,54 | -0,23% | 574,00 |
| 01.10.2025 | 125,30 | 138,60 | 124,96 | 137,86 | 9,19% | 4.319,00 |
| 30.09.2025 | 122,90 | 126,26 | 120,36 | 126,26 | 2,20% | 2.106,00 |
| 29.09.2025 | 120,00 | 123,54 | 118,80 | 123,54 | 3,48% | 3.423,00 |
| 26.09.2025 | 119,30 | 119,38 | 118,70 | 119,38 | 0,64% | - |
| 25.09.2025 | 119,36 | 121,28 | 114,94 | 118,62 | -4,66% | 265,00 |
| 24.09.2025 | 120,76 | 124,42 | 120,00 | 124,42 | 4,19% | 3.406,00 |
| 23.09.2025 | 128,34 | 130,38 | 119,42 | 119,42 | -1,27% | 230,00 |
| 22.09.2025 | 124,52 | 124,52 | 119,72 | 120,96 | 0,17% | 61,00 |
| 19.09.2025 | 120,00 | 121,20 | 119,96 | 120,76 | 0,87% | 464,00 |
| 18.09.2025 | 118,00 | 119,72 | 117,42 | 119,72 | 7,37% | 207,00 |
| 17.09.2025 | 115,24 | 115,94 | 111,50 | 111,50 | -2,12% | 124,00 |
| 16.09.2025 | 116,78 | 118,00 | 113,92 | 113,92 | -6,02% | 185,00 |
| 15.09.2025 | 115,70 | 121,22 | 114,74 | 121,22 | 5,41% | 780,00 |
| 12.09.2025 | 116,32 | 116,32 | 115,00 | 115,00 | -1,22% | 103,00 |
| 11.09.2025 | 117,52 | 118,14 | 114,36 | 116,42 | -2,17% | 290,00 |
| 10.09.2025 | 111,26 | 121,02 | 111,26 | 119,00 | 14,14% | 256,00 |
| 09.09.2025 | 104,02 | 105,68 | 103,40 | 104,26 | -1,18% | 20,00 |
| 08.09.2025 | 105,24 | 105,50 | 105,24 | 105,50 | -0,60% | 5,00 |
| 05.09.2025 | 107,76 | 108,94 | 104,78 | 106,14 | -0,45% | 218,00 |
| 04.09.2025 | 107,00 | 108,88 | 106,46 | 106,62 | -0,06% | 1.108,00 |
| 03.09.2025 | 106,42 | 106,68 | 106,36 | 106,68 | 2,89% | - |
| 02.09.2025 | 108,32 | 108,32 | 102,58 | 103,68 | -4,92% | 1.133,00 |
| 01.09.2025 | 107,96 | 109,04 | 107,96 | 109,04 | -0,42% | 62,00 |
| 29.08.2025 | 114,82 | 114,82 | 107,98 | 109,50 | -4,78% | 623,00 |
| 28.08.2025 | 108,82 | 115,00 | 108,82 | 115,00 | 3,14% | 130,00 |
| 27.08.2025 | 110,04 | 113,00 | 109,72 | 111,50 | 3,72% | 177,00 |
| 26.08.2025 | 106,82 | 107,50 | 106,82 | 107,50 | -0,65% | 60,00 |
| 25.08.2025 | 107,24 | 108,20 | 107,04 | 108,20 | 0,19% | 70,00 |
| 22.08.2025 | 107,92 | 112,00 | 107,92 | 108,00 | -0,09% | 538,00 |
| 21.08.2025 | 108,04 | 110,56 | 107,84 | 108,10 | 1,75% | 114,00 |
| 20.08.2025 | 108,66 | 109,54 | 103,80 | 106,24 | -2,30% | 853,00 |
| 19.08.2025 | 115,36 | 115,36 | 108,74 | 108,74 | -3,57% | 786,00 |
| 18.08.2025 | 112,86 | 113,44 | 112,76 | 112,76 | 1,08% | 12,00 |
| 15.08.2025 | 112,80 | 114,76 | 109,92 | 111,56 | -1,55% | 1.187,00 |
| 14.08.2025 | 116,80 | 118,00 | 113,32 | 113,32 | -1,73% | 994,00 |
| 13.08.2025 | 124,14 | 124,14 | 114,96 | 115,32 | -7,57% | 293,00 |
| 12.08.2025 | 119,78 | 124,94 | 119,78 | 124,76 | 2,85% | 154,00 |
| 11.08.2025 | 121,60 | 121,64 | 119,92 | 121,30 | 1,71% | 1.809,00 |
| 08.08.2025 | 118,68 | 120,98 | 118,46 | 119,26 | 0,22% | 376,00 |
| 07.08.2025 | 120,50 | 122,72 | 118,38 | 119,00 | -1,26% | 1.180,00 |
| 06.08.2025 | 118,16 | 120,52 | 118,16 | 120,52 | 0,28% | 1.379,00 |
| 05.08.2025 | 120,64 | 121,84 | 118,00 | 120,18 | -1,25% | 442,00 |
| 04.08.2025 | 123,52 | 126,06 | 120,36 | 121,70 | 0,28% | 809,00 |
| 01.08.2025 | 124,96 | 124,96 | 117,76 | 121,36 | -5,59% | 2.635,00 |
| 31.07.2025 | 128,60 | 133,82 | 128,54 | 128,54 | 1,13% | 348,00 |
| 30.07.2025 | 123,96 | 135,00 | 123,96 | 127,10 | 1,21% | 20.471,00 |
| 29.07.2025 | 122,58 | 125,58 | 122,58 | 125,58 | 2,93% | 315,00 |
| 28.07.2025 | 119,08 | 122,00 | 118,00 | 122,00 | 5,12% | 213,00 |
| 25.07.2025 | 112,10 | 117,10 | 112,10 | 116,06 | 3,92% | 201,00 |
| 24.07.2025 | 111,14 | 112,98 | 111,14 | 111,68 | 1,07% | 717,00 |
| 23.07.2025 | 107,80 | 110,50 | 107,80 | 110,50 | 4,44% | 79,00 |
| 22.07.2025 | 106,92 | 107,10 | 103,04 | 105,80 | -2,85% | 33,00 |
| 21.07.2025 | 110,20 | 112,00 | 108,90 | 108,90 | -4,81% | 164,00 |
| 18.07.2025 | 112,36 | 114,40 | 112,06 | 114,40 | 0,49% | 390,00 |
| 17.07.2025 | 108,40 | 115,00 | 108,40 | 113,84 | 7,40% | 969,00 |