99,430€
0,50%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 98,87 | 100,43 | 98,24 | 99,44 | 0,50% | 1.657,00 |
| 04.06.2025 | 99,01 | 101,20 | 98,75 | 98,94 | -0,03% | 5.608,00 |
| 03.06.2025 | 95,97 | 101,44 | 94,28 | 98,97 | 3,79% | 3.638,00 |
| 02.06.2025 | 94,75 | 95,50 | 92,13 | 95,36 | 0,33% | 2.594,00 |
| 30.05.2025 | 94,36 | 95,98 | 92,50 | 95,05 | -0,98% | 3.346,00 |
| 29.05.2025 | 101,70 | 102,74 | 94,47 | 95,99 | -0,50% | 11.149,00 |
| 28.05.2025 | 97,59 | 97,59 | 94,93 | 96,47 | 0,07% | 3.070,00 |
| 27.05.2025 | 92,57 | 97,09 | 92,57 | 96,40 | 4,97% | 7.317,00 |
| 26.05.2025 | 92,56 | 94,22 | 90,51 | 91,84 | -0,27% | 2.996,00 |
| 23.05.2025 | 92,47 | 93,27 | 88,01 | 92,09 | -1,19% | 8.707,00 |
| 22.05.2025 | 91,82 | 93,60 | 90,00 | 93,20 | 2,01% | 8.159,00 |
| 21.05.2025 | 93,01 | 94,22 | 90,42 | 91,36 | -3,01% | 5.652,00 |
| 20.05.2025 | 94,06 | 94,75 | 93,28 | 94,20 | -0,10% | 5.796,00 |
| 19.05.2025 | 92,30 | 95,09 | 88,90 | 94,29 | -0,68% | 10.211,00 |
| 16.05.2025 | 94,11 | 96,05 | 93,21 | 94,94 | 0,69% | 7.265,00 |
| 15.05.2025 | 98,17 | 98,17 | 93,81 | 94,29 | -3,74% | 7.166,00 |
| 14.05.2025 | 96,03 | 98,06 | 93,45 | 97,95 | 3,65% | 6.364,00 |
| 13.05.2025 | 91,13 | 96,23 | 89,58 | 94,50 | 3,55% | 8.977,00 |
| 12.05.2025 | 85,99 | 92,39 | 85,99 | 91,26 | 8,92% | 12.214,00 |
| 09.05.2025 | 84,91 | 86,36 | 81,80 | 83,79 | -1,98% | 3.783,00 |
| 08.05.2025 | 85,58 | 87,99 | 84,50 | 85,48 | 1,88% | 8.733,00 |
| 07.05.2025 | 84,60 | 84,60 | 81,28 | 83,90 | 1,92% | 2.497,00 |
| 06.05.2025 | 82,81 | 83,61 | 80,73 | 82,32 | -1,38% | 3.664,00 |
| 05.05.2025 | 83,00 | 84,27 | 81,50 | 83,47 | -0,83% | 6.118,00 |
| 02.05.2025 | 81,31 | 85,57 | 81,31 | 84,17 | 11,56% | 8.708,00 |
| 30.04.2025 | 74,80 | 75,98 | 70,90 | 75,45 | 0,05% | 10.007,00 |
| 29.04.2025 | 76,06 | 76,74 | 74,80 | 75,41 | -0,33% | 3.546,00 |
| 28.04.2025 | 76,41 | 77,49 | 73,87 | 75,66 | -1,21% | 10.870,00 |
| 25.04.2025 | 76,68 | 78,35 | 74,19 | 76,59 | 3,61% | 12.053,00 |
| 24.04.2025 | 69,01 | 74,49 | 67,21 | 73,92 | 7,72% | 18.527,00 |
| 23.04.2025 | 65,01 | 75,58 | 65,00 | 68,62 | 9,48% | 24.071,00 |
| 22.04.2025 | 58,96 | 63,10 | 58,41 | 62,68 | -3,20% | 6.767,00 |
| 17.04.2025 | 63,31 | 64,75 | 62,51 | 64,75 | 5,92% | 2.741,00 |
| 16.04.2025 | 61,99 | 63,15 | 60,61 | 61,13 | -5,21% | 6.579,00 |
| 15.04.2025 | 62,99 | 64,85 | 62,03 | 64,49 | 1,50% | 3.154,00 |
| 14.04.2025 | 63,00 | 64,99 | 61,75 | 63,54 | 4,16% | 4.978,00 |
| 11.04.2025 | 59,29 | 63,00 | 58,50 | 61,00 | 2,09% | 4.204,00 |
| 10.04.2025 | 66,20 | 66,45 | 59,66 | 59,75 | -10,14% | 9.514,00 |
| 09.04.2025 | 54,01 | 69,73 | 53,60 | 66,49 | 15,61% | 14.014,00 |
| 08.04.2025 | 60,00 | 64,00 | 55,60 | 57,51 | -0,48% | 12.837,00 |
| 07.04.2025 | 50,00 | 60,91 | 46,21 | 57,79 | 6,70% | 39.928,00 |
| 04.04.2025 | 61,15 | 61,77 | 50,52 | 54,16 | -10,92% | 12.617,00 |
| 03.04.2025 | 65,00 | 66,99 | 60,51 | 60,80 | -13,97% | 15.389,00 |
| 02.04.2025 | 69,81 | 71,55 | 66,90 | 70,67 | 1,70% | 3.226,00 |
| 01.04.2025 | 66,32 | 69,87 | 65,33 | 69,49 | 4,42% | 6.487,00 |
| 31.03.2025 | 66,71 | 66,97 | 63,26 | 66,55 | -2,51% | 16.065,00 |
| 28.03.2025 | 71,20 | 71,20 | 67,10 | 68,26 | -4,01% | 8.832,00 |
| 27.03.2025 | 74,99 | 75,89 | 70,27 | 71,11 | -6,16% | 5.753,00 |
| 26.03.2025 | 84,43 | 85,58 | 74,36 | 75,78 | -10,46% | 14.624,00 |
| 25.03.2025 | 87,07 | 87,47 | 83,22 | 84,63 | -1,59% | 9.178,00 |
| 24.03.2025 | 83,28 | 87,32 | 82,76 | 86,00 | 5,34% | 7.739,00 |
| 21.03.2025 | 82,47 | 82,47 | 79,21 | 81,64 | -1,15% | 7.304,00 |
| 20.03.2025 | 82,29 | 83,86 | 80,50 | 82,59 | 1,10% | 5.698,00 |
| 19.03.2025 | 77,05 | 82,99 | 77,05 | 81,69 | 6,02% | 4.228,00 |
| 18.03.2025 | 82,17 | 82,19 | 77,05 | 77,05 | -5,22% | 4.276,00 |
| 17.03.2025 | 80,89 | 82,93 | 79,63 | 81,29 | 1,17% | 10.584,00 |
| 14.03.2025 | 78,00 | 80,50 | 77,28 | 80,35 | 4,51% | 6.170,00 |
| 13.03.2025 | 78,08 | 79,41 | 73,75 | 76,88 | -2,13% | 13.715,00 |
| 12.03.2025 | 77,33 | 82,20 | 75,86 | 78,55 | 3,18% | 9.760,00 |
| 11.03.2025 | 70,78 | 77,95 | 70,78 | 76,13 | 5,56% | 12.720,00 |
| 10.03.2025 | 78,01 | 78,75 | 70,36 | 72,12 | -8,44% | 44.116,00 |
| 07.03.2025 | 75,91 | 78,85 | 73,63 | 78,77 | 3,64% | 9.944,00 |
| 06.03.2025 | 80,63 | 81,07 | 74,63 | 76,00 | -7,32% | 12.313,00 |
| 05.03.2025 | 81,50 | 82,99 | 78,29 | 82,00 | 0,86% | 6.534,00 |
| 04.03.2025 | 81,00 | 83,38 | 75,36 | 81,30 | -0,45% | 24.285,00 |
| 03.03.2025 | 92,20 | 92,97 | 80,50 | 81,67 | -10,94% | 21.900,00 |
| 28.02.2025 | 88,01 | 91,78 | 86,63 | 91,70 | 3,80% | 5.299,00 |
| 27.02.2025 | 95,56 | 99,99 | 88,34 | 88,34 | -6,02% | 15.714,00 |
| 26.02.2025 | 89,75 | 96,61 | 88,65 | 94,00 | 7,50% | 12.490,00 |
| 25.02.2025 | 86,73 | 89,48 | 80,73 | 87,44 | 0,47% | 30.948,00 |
| 24.02.2025 | 91,85 | 94,50 | 84,72 | 87,03 | -4,97% | 26.320,00 |
| 21.02.2025 | 99,51 | 101,42 | 90,46 | 91,58 | -8,18% | 20.218,00 |
| 20.02.2025 | 103,00 | 104,52 | 98,20 | 99,74 | -2,71% | 9.932,00 |
| 19.02.2025 | 106,02 | 106,84 | 102,46 | 102,52 | -2,81% | 4.554,00 |
| 18.02.2025 | 102,50 | 108,54 | 101,02 | 105,48 | 3,86% | 7.260,00 |
| 17.02.2025 | 102,92 | 103,52 | 100,14 | 101,56 | -1,23% | 25.206,00 |
| 14.02.2025 | 104,98 | 104,98 | 100,70 | 102,82 | -2,04% | 11.869,00 |
| 13.02.2025 | 108,26 | 109,96 | 101,46 | 104,96 | -2,05% | 18.013,00 |
| 12.02.2025 | 118,50 | 125,00 | 106,24 | 107,16 | -9,62% | 39.917,00 |
| 11.02.2025 | 121,30 | 122,60 | 116,18 | 118,56 | -3,12% | 7.647,00 |
| 10.02.2025 | 118,10 | 122,78 | 118,10 | 122,38 | 4,03% | 6.674,00 |
| 07.02.2025 | 115,56 | 119,46 | 114,78 | 117,64 | 2,40% | 13.735,00 |
| 06.02.2025 | 115,30 | 117,12 | 113,52 | 114,88 | 0,54% | 10.350,00 |
| 05.02.2025 | 107,02 | 114,56 | 107,02 | 114,26 | 6,35% | 7.872,00 |
| 04.02.2025 | 110,02 | 112,22 | 106,00 | 107,44 | -1,86% | 15.089,00 |
| 03.02.2025 | 105,00 | 110,56 | 101,52 | 109,48 | -3,01% | 24.476,00 |
| 31.01.2025 | 113,00 | 116,66 | 109,68 | 112,88 | 2,38% | 20.985,00 |
| 30.01.2025 | 109,88 | 114,72 | 107,02 | 110,26 | 3,59% | 16.336,00 |
| 29.01.2025 | 104,98 | 108,32 | 101,66 | 106,44 | 4,46% | 34.456,00 |
| 28.01.2025 | 102,02 | 106,98 | 93,52 | 101,90 | 3,82% | 77.996,00 |
| 27.01.2025 | 136,00 | 136,00 | 94,63 | 98,15 | -29,58% | 82.716,00 |
| 24.01.2025 | 147,18 | 149,82 | 138,90 | 139,38 | -4,55% | 6.331,00 |
| 23.01.2025 | 143,06 | 149,10 | 140,52 | 146,02 | 2,34% | 8.822,00 |
| 22.01.2025 | 139,50 | 148,04 | 139,50 | 142,68 | 3,81% | 18.559,00 |
| 21.01.2025 | 133,60 | 137,44 | 130,52 | 137,44 | 1,82% | 7.697,00 |
| 20.01.2025 | 133,00 | 135,88 | 133,00 | 134,98 | 1,76% | 9.349,00 |
| 17.01.2025 | 129,80 | 133,64 | 128,70 | 132,64 | 3,13% | 6.933,00 |
| 16.01.2025 | 130,00 | 132,14 | 128,00 | 128,62 | 0,25% | 6.879,00 |
| 15.01.2025 | 126,48 | 129,32 | 125,00 | 128,30 | 2,82% | 8.731,00 |
| 14.01.2025 | 122,94 | 127,12 | 121,44 | 124,78 | 3,12% | 4.592,00 |