132,270€
2,84%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 124,98 | 124,98 | 116,58 | 121,00 | -3,78% | 9.944,00 |
| 10.01.2025 | 126,58 | 126,58 | 119,68 | 125,76 | -1,10% | 8.740,00 |
| 09.01.2025 | 126,36 | 127,48 | 122,84 | 127,16 | 2,12% | 5.337,00 |
| 08.01.2025 | 127,06 | 129,00 | 121,54 | 124,52 | -1,33% | 8.058,00 |
| 07.01.2025 | 129,98 | 130,58 | 121,60 | 126,20 | -2,26% | 11.767,00 |
| 06.01.2025 | 125,98 | 129,98 | 124,04 | 129,12 | 5,77% | 20.693,00 |
| 03.01.2025 | 116,44 | 122,20 | 115,56 | 122,08 | 6,38% | 10.853,00 |
| 02.01.2025 | 110,00 | 117,02 | 110,00 | 114,76 | 5,48% | 3.839,00 |
| 30.12.2024 | 108,80 | 109,98 | 108,22 | 108,80 | -1,34% | 4.103,00 |
| 27.12.2024 | 113,42 | 114,82 | 108,92 | 110,28 | -2,63% | 9.436,00 |
| 23.12.2024 | 116,98 | 119,00 | 112,00 | 113,26 | -1,56% | 6.327,00 |
| 20.12.2024 | 110,20 | 116,38 | 106,02 | 115,06 | 3,30% | 17.957,00 |
| 19.12.2024 | 110,34 | 113,00 | 108,02 | 111,38 | 1,03% | 11.578,00 |
| 18.12.2024 | 115,44 | 117,30 | 109,58 | 110,24 | -4,52% | 10.023,00 |
| 17.12.2024 | 120,34 | 122,98 | 113,40 | 115,46 | -3,54% | 27.429,00 |
| 16.12.2024 | 120,16 | 121,78 | 118,30 | 119,70 | 0,17% | 6.996,00 |
| 13.12.2024 | 120,20 | 122,70 | 116,50 | 119,50 | -0,42% | 2.695,00 |
| 12.12.2024 | 120,00 | 120,98 | 118,10 | 120,00 | 0,02% | 1.832,00 |
| 11.12.2024 | 116,00 | 121,04 | 115,02 | 119,98 | 4,33% | 7.769,00 |
| 10.12.2024 | 119,84 | 121,10 | 114,58 | 115,00 | -3,86% | 6.914,00 |
| 09.12.2024 | 127,78 | 127,98 | 115,50 | 119,62 | -5,54% | 8.675,00 |
| 06.12.2024 | 127,38 | 128,22 | 123,88 | 126,64 | -0,85% | 3.354,00 |
| 05.12.2024 | 126,24 | 129,30 | 124,44 | 127,72 | 2,57% | 4.355,00 |
| 04.12.2024 | 123,44 | 126,34 | 122,14 | 124,52 | 1,98% | 14.622,00 |
| 03.12.2024 | 121,54 | 125,00 | 119,92 | 122,10 | 2,11% | 5.220,00 |
| 02.12.2024 | 122,00 | 125,84 | 119,00 | 119,58 | -1,24% | 4.482,00 |
| 29.11.2024 | 121,98 | 123,30 | 120,50 | 121,08 | -0,75% | 3.313,00 |
| 28.11.2024 | 121,38 | 123,96 | 121,38 | 122,00 | 1,65% | 5.629,00 |
| 27.11.2024 | 126,50 | 126,98 | 117,98 | 120,02 | -4,78% | 9.819,00 |
| 26.11.2024 | 127,98 | 128,40 | 124,38 | 126,04 | 0,21% | 2.706,00 |
| 25.11.2024 | 134,58 | 136,66 | 124,78 | 125,78 | -6,52% | 12.224,00 |
| 22.11.2024 | 135,78 | 138,48 | 134,18 | 134,56 | -0,12% | 7.987,00 |
| 21.11.2024 | 130,42 | 138,54 | 129,18 | 134,72 | 3,41% | 9.571,00 |
| 20.11.2024 | 135,00 | 136,98 | 127,64 | 130,28 | -1,73% | 15.553,00 |
| 19.11.2024 | 117,26 | 133,08 | 116,08 | 132,58 | 14,91% | 11.833,00 |
| 18.11.2024 | 116,00 | 120,44 | 113,24 | 115,38 | 0,51% | 5.610,00 |
| 15.11.2024 | 114,52 | 116,44 | 112,20 | 114,80 | -0,55% | 4.535,00 |
| 14.11.2024 | 118,90 | 120,00 | 113,42 | 115,44 | -2,07% | 3.731,00 |
| 13.11.2024 | 116,26 | 121,44 | 116,24 | 117,88 | 1,12% | 5.279,00 |
| 12.11.2024 | 119,88 | 120,04 | 114,50 | 116,58 | -2,61% | 7.417,00 |
| 11.11.2024 | 118,98 | 122,40 | 116,32 | 119,70 | 2,31% | 19.008,00 |
| 08.11.2024 | 113,98 | 117,28 | 110,88 | 117,00 | 3,50% | 5.400,00 |
| 07.11.2024 | 112,90 | 115,88 | 111,62 | 113,04 | 0,93% | 7.863,00 |
| 06.11.2024 | 107,48 | 112,00 | 106,20 | 112,00 | 9,33% | 12.497,00 |
| 05.11.2024 | 98,76 | 102,44 | 97,32 | 102,44 | 4,59% | 6.366,00 |
| 04.11.2024 | 98,99 | 98,99 | 95,95 | 97,94 | -1,30% | 5.275,00 |
| 01.11.2024 | 101,12 | 101,88 | 98,20 | 99,23 | -1,77% | 4.435,00 |
| 31.10.2024 | 101,22 | 102,16 | 98,69 | 101,02 | -1,56% | 4.674,00 |
| 30.10.2024 | 105,06 | 105,06 | 102,02 | 102,62 | -2,71% | 5.409,00 |
| 29.10.2024 | 105,64 | 106,06 | 104,44 | 105,48 | -0,15% | 3.431,00 |
| 28.10.2024 | 104,86 | 106,52 | 104,36 | 105,64 | 1,91% | 5.435,00 |
| 25.10.2024 | 101,06 | 105,90 | 101,06 | 103,66 | 2,03% | 3.502,00 |
| 24.10.2024 | 100,96 | 103,04 | 100,06 | 101,60 | 0,71% | 3.961,00 |
| 23.10.2024 | 103,90 | 107,52 | 93,03 | 100,88 | -3,32% | 25.426,00 |
| 22.10.2024 | 103,96 | 105,58 | 101,72 | 104,34 | 0,71% | 5.095,00 |
| 21.10.2024 | 104,02 | 104,06 | 101,82 | 103,60 | -0,42% | 4.722,00 |
| 18.10.2024 | 106,16 | 106,96 | 103,08 | 104,04 | -1,79% | 2.299,00 |
| 17.10.2024 | 103,42 | 107,00 | 103,08 | 105,94 | 2,91% | 7.462,00 |
| 16.10.2024 | 97,20 | 103,60 | 97,20 | 102,94 | 4,60% | 6.152,00 |
| 15.10.2024 | 104,02 | 104,42 | 97,92 | 98,41 | -4,64% | 9.110,00 |
| 14.10.2024 | 102,98 | 104,70 | 102,22 | 103,20 | 1,02% | 8.961,00 |
| 11.10.2024 | 98,93 | 102,44 | 96,86 | 102,16 | 3,75% | 6.117,00 |
| 10.10.2024 | 99,34 | 99,78 | 96,00 | 98,47 | -0,65% | 5.312,00 |
| 09.10.2024 | 97,89 | 99,87 | 97,01 | 99,11 | 1,52% | 6.825,00 |
| 08.10.2024 | 96,42 | 98,33 | 95,75 | 97,63 | 0,24% | 4.885,00 |
| 07.10.2024 | 94,00 | 97,90 | 94,00 | 97,40 | 1,67% | 10.664,00 |
| 04.10.2024 | 92,66 | 96,13 | 92,58 | 95,80 | 3,37% | 8.945,00 |
| 03.10.2024 | 92,22 | 95,43 | 91,50 | 92,68 | -0,04% | 6.178,00 |
| 02.10.2024 | 86,88 | 92,72 | 86,88 | 92,72 | 4,61% | 6.688,00 |
| 01.10.2024 | 89,86 | 90,99 | 86,84 | 88,63 | -0,10% | 4.821,00 |
| 30.09.2024 | 87,42 | 89,40 | 86,18 | 88,72 | 0,70% | 4.248,00 |
| 27.09.2024 | 90,66 | 90,66 | 86,05 | 88,10 | -1,53% | 6.192,00 |
| 26.09.2024 | 91,31 | 93,38 | 87,40 | 89,47 | -1,15% | 18.364,00 |
| 25.09.2024 | 87,01 | 91,17 | 86,01 | 90,51 | 3,93% | 9.340,00 |
| 24.09.2024 | 86,07 | 87,45 | 85,60 | 87,09 | 0,35% | 5.082,00 |
| 23.09.2024 | 85,88 | 86,90 | 83,96 | 86,79 | 2,65% | 9.538,00 |
| 20.09.2024 | 83,20 | 85,14 | 81,43 | 84,55 | 2,86% | 10.795,00 |
| 19.09.2024 | 79,74 | 83,91 | 79,66 | 82,20 | 4,18% | 9.899,00 |
| 18.09.2024 | 78,99 | 81,00 | 78,01 | 78,90 | 0,75% | 5.063,00 |
| 17.09.2024 | 77,43 | 79,62 | 77,43 | 78,31 | -0,19% | 5.251,00 |
| 16.09.2024 | 77,52 | 78,73 | 75,35 | 78,46 | 1,21% | 7.541,00 |
| 13.09.2024 | 78,52 | 80,00 | 77,50 | 77,52 | -1,17% | 5.771,00 |
| 12.09.2024 | 76,00 | 79,33 | 74,00 | 78,44 | 5,53% | 10.212,00 |
| 11.09.2024 | 68,59 | 74,61 | 67,27 | 74,33 | 8,78% | 5.999,00 |
| 10.09.2024 | 68,00 | 68,96 | 67,00 | 68,33 | 1,67% | 3.877,00 |
| 09.09.2024 | 65,08 | 67,54 | 65,08 | 67,21 | 3,13% | 3.077,00 |
| 06.09.2024 | 66,84 | 67,65 | 64,13 | 65,17 | -3,16% | 4.206,00 |
| 05.09.2024 | 67,47 | 68,64 | 66,28 | 67,30 | -0,24% | 2.385,00 |
| 04.09.2024 | 68,15 | 69,23 | 65,01 | 67,46 | -1,26% | 6.177,00 |
| 03.09.2024 | 75,01 | 75,01 | 67,81 | 68,32 | -10,16% | 8.195,00 |
| 02.09.2024 | 74,00 | 76,54 | 73,76 | 76,05 | 1,40% | 2.567,00 |
| 30.08.2024 | 72,23 | 75,46 | 72,23 | 75,00 | 2,36% | 6.527,00 |
| 29.08.2024 | 69,81 | 74,58 | 69,39 | 73,27 | 0,99% | 7.119,00 |
| 28.08.2024 | 71,44 | 73,07 | 70,48 | 72,55 | 0,93% | 7.407,00 |
| 27.08.2024 | 69,99 | 72,31 | 68,77 | 71,88 | 2,89% | 4.155,00 |
| 26.08.2024 | 69,83 | 70,57 | 69,00 | 69,86 | -0,71% | 9.303,00 |