113,730€
-0,59%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 113,02 | 115,40 | 110,74 | 113,36 | -0,91% | 5.180,00 |
| 14.08.2025 | 117,98 | 117,98 | 113,14 | 114,40 | -2,84% | 4.887,00 |
| 13.08.2025 | 123,94 | 124,98 | 114,36 | 117,74 | -4,26% | 12.724,00 |
| 12.08.2025 | 120,88 | 124,92 | 120,02 | 122,98 | 1,86% | 5.497,00 |
| 11.08.2025 | 121,34 | 121,98 | 119,14 | 120,74 | 0,23% | 3.553,00 |
| 08.08.2025 | 120,02 | 121,26 | 118,50 | 120,46 | 0,79% | 2.922,00 |
| 07.08.2025 | 120,58 | 122,76 | 118,40 | 119,52 | -0,22% | 4.937,00 |
| 06.08.2025 | 119,68 | 120,68 | 117,50 | 119,78 | 0,05% | 4.115,00 |
| 05.08.2025 | 120,88 | 124,12 | 117,22 | 119,72 | -1,22% | 6.953,00 |
| 04.08.2025 | 122,38 | 126,02 | 120,78 | 121,20 | -0,87% | 11.278,00 |
| 01.08.2025 | 125,22 | 126,48 | 117,92 | 122,26 | -4,66% | 11.325,00 |
| 31.07.2025 | 129,98 | 133,00 | 127,30 | 128,24 | 1,44% | 11.007,00 |
| 30.07.2025 | 125,12 | 138,60 | 122,84 | 126,42 | 2,68% | 45.666,00 |
| 29.07.2025 | 122,92 | 126,98 | 121,96 | 123,12 | 0,13% | 18.375,00 |
| 28.07.2025 | 117,98 | 123,14 | 117,98 | 122,96 | 5,20% | 11.720,00 |
| 25.07.2025 | 112,88 | 117,14 | 111,24 | 116,88 | 4,66% | 6.597,00 |
| 24.07.2025 | 112,56 | 112,98 | 110,30 | 111,68 | 0,99% | 5.078,00 |
| 23.07.2025 | 107,52 | 112,18 | 106,76 | 110,58 | 3,73% | 11.823,00 |
| 22.07.2025 | 108,00 | 108,52 | 102,20 | 106,60 | -1,24% | 5.833,00 |
| 21.07.2025 | 111,18 | 113,04 | 107,58 | 107,94 | -2,77% | 6.430,00 |
| 18.07.2025 | 113,94 | 114,00 | 110,80 | 111,02 | -1,79% | 5.840,00 |
| 17.07.2025 | 106,98 | 115,06 | 106,98 | 113,04 | 4,96% | 19.622,00 |
| 16.07.2025 | 109,80 | 110,30 | 104,68 | 107,70 | -2,50% | 5.321,00 |
| 15.07.2025 | 107,00 | 110,78 | 106,58 | 110,46 | 3,33% | 7.793,00 |
| 14.07.2025 | 104,48 | 107,54 | 104,18 | 106,90 | 1,23% | 7.936,00 |
| 11.07.2025 | 103,66 | 106,56 | 100,70 | 105,60 | 2,52% | 13.075,00 |
| 10.07.2025 | 109,22 | 110,10 | 94,51 | 103,00 | -6,23% | 28.222,00 |
| 09.07.2025 | 108,54 | 110,32 | 107,18 | 109,84 | 1,93% | 7.254,00 |
| 08.07.2025 | 108,30 | 111,56 | 107,02 | 107,76 | 0,41% | 5.784,00 |
| 07.07.2025 | 108,08 | 109,84 | 106,72 | 107,32 | -0,70% | 4.962,00 |
| 04.07.2025 | 108,58 | 108,58 | 106,50 | 108,08 | -0,84% | 1.233,00 |
| 03.07.2025 | 106,18 | 109,90 | 104,90 | 109,00 | 4,35% | 4.789,00 |
| 02.07.2025 | 104,88 | 107,26 | 103,60 | 104,46 | 0,40% | 6.145,00 |
| 01.07.2025 | 108,12 | 109,38 | 102,40 | 104,04 | -4,36% | 9.886,00 |
| 30.06.2025 | 109,54 | 110,74 | 108,00 | 108,78 | 0,06% | 6.037,00 |
| 27.06.2025 | 106,78 | 109,58 | 106,36 | 108,72 | 2,64% | 5.184,00 |
| 26.06.2025 | 105,32 | 107,24 | 103,62 | 105,92 | 1,55% | 4.503,00 |
| 25.06.2025 | 106,18 | 107,30 | 104,02 | 104,30 | -1,02% | 4.067,00 |
| 24.06.2025 | 101,90 | 105,60 | 101,66 | 105,38 | 4,48% | 4.345,00 |
| 23.06.2025 | 101,00 | 104,08 | 98,00 | 100,86 | -2,19% | 5.170,00 |
| 20.06.2025 | 102,98 | 104,48 | 102,08 | 103,12 | 1,34% | 4.756,00 |
| 19.06.2025 | 102,80 | 103,98 | 99,61 | 101,76 | -2,25% | 5.577,00 |
| 18.06.2025 | 101,82 | 104,92 | 100,82 | 104,10 | 2,18% | 6.259,00 |
| 17.06.2025 | 99,03 | 103,62 | 98,61 | 101,88 | 0,97% | 6.272,00 |
| 16.06.2025 | 95,73 | 101,16 | 95,73 | 100,90 | 5,18% | 3.602,00 |
| 13.06.2025 | 95,90 | 98,26 | 94,41 | 95,93 | -2,58% | 8.933,00 |
| 12.06.2025 | 96,54 | 98,74 | 93,59 | 98,47 | 2,26% | 4.198,00 |
| 11.06.2025 | 94,34 | 97,24 | 93,87 | 96,29 | 1,70% | 4.107,00 |
| 10.06.2025 | 97,43 | 99,64 | 94,32 | 94,68 | -4,24% | 3.859,00 |
| 09.06.2025 | 101,24 | 102,28 | 98,30 | 98,87 | -1,93% | 2.365,00 |
| 06.06.2025 | 97,08 | 102,00 | 97,01 | 100,82 | 2,19% | 3.539,00 |
| 05.06.2025 | 99,45 | 100,42 | 96,65 | 98,66 | -0,28% | 5.257,00 |
| 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 |