114,830€
-0,53%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 69,78 | 70,40 | 69,22 | 70,36 | 1,46% | 4.012,00 |
| 22.08.2024 | 70,54 | 71,00 | 68,40 | 69,35 | 0,01% | 7.099,00 |
| 21.08.2024 | 68,31 | 70,65 | 68,23 | 69,34 | 0,57% | 4.425,00 |
| 20.08.2024 | 71,01 | 71,99 | 68,38 | 68,95 | -2,12% | 3.458,00 |
| 19.08.2024 | 72,88 | 72,89 | 68,80 | 70,44 | -2,17% | 12.613,00 |
| 16.08.2024 | 76,78 | 77,80 | 71,86 | 72,00 | -4,53% | 11.227,00 |
| 15.08.2024 | 73,99 | 75,67 | 72,86 | 75,42 | 3,57% | 8.119,00 |
| 14.08.2024 | 70,20 | 73,32 | 69,51 | 72,82 | 4,70% | 16.278,00 |
| 13.08.2024 | 67,20 | 69,64 | 67,00 | 69,55 | 4,16% | 9.983,00 |
| 12.08.2024 | 65,99 | 67,20 | 64,77 | 66,77 | 2,11% | 11.867,00 |
| 09.08.2024 | 65,81 | 66,38 | 64,50 | 65,39 | 0,60% | 4.288,00 |
| 08.08.2024 | 61,03 | 65,59 | 60,99 | 65,00 | 5,08% | 5.856,00 |
| 07.08.2024 | 62,10 | 65,30 | 60,58 | 61,86 | -3,34% | 6.162,00 |
| 06.08.2024 | 63,39 | 65,79 | 61,36 | 64,00 | 3,96% | 8.315,00 |
| 05.08.2024 | 61,50 | 62,68 | 53,80 | 61,56 | -2,41% | 28.538,00 |
| 02.08.2024 | 67,51 | 68,19 | 60,50 | 63,08 | -7,91% | 15.863,00 |
| 01.08.2024 | 74,51 | 74,79 | 68,34 | 68,50 | -5,57% | 2.564,00 |
| 31.07.2024 | 69,50 | 74,88 | 69,47 | 72,54 | 7,47% | 13.790,00 |
| 30.07.2024 | 71,93 | 73,77 | 66,58 | 67,50 | -6,07% | 9.169,00 |
| 29.07.2024 | 71,41 | 74,00 | 70,62 | 71,86 | 1,05% | 6.305,00 |
| 26.07.2024 | 71,01 | 73,81 | 70,99 | 71,11 | 0,72% | 7.695,00 |
| 25.07.2024 | 73,60 | 74,39 | 66,51 | 70,60 | -2,67% | 14.049,00 |
| 24.07.2024 | 83,93 | 89,50 | 72,43 | 72,54 | -13,16% | 12.454,00 |
| 23.07.2024 | 81,50 | 84,80 | 79,50 | 83,53 | 3,39% | 4.773,00 |
| 22.07.2024 | 78,98 | 81,92 | 78,80 | 80,79 | 2,66% | 11.705,00 |
| 19.07.2024 | 76,88 | 79,45 | 74,86 | 78,70 | 4,85% | 5.664,00 |
| 18.07.2024 | 75,01 | 79,29 | 72,70 | 75,06 | 0,21% | 20.043,00 |
| 17.07.2024 | 82,55 | 82,55 | 74,76 | 74,90 | -9,50% | 12.337,00 |
| 16.07.2024 | 81,40 | 83,20 | 80,51 | 82,76 | 2,60% | 4.641,00 |
| 15.07.2024 | 82,31 | 83,38 | 80,35 | 80,66 | -1,99% | 5.774,00 |
| 12.07.2024 | 84,78 | 85,57 | 81,50 | 82,30 | -4,18% | 15.977,00 |
| 11.07.2024 | 86,99 | 87,42 | 83,70 | 85,89 | -0,98% | 4.298,00 |
| 10.07.2024 | 86,00 | 87,80 | 83,92 | 86,74 | 0,50% | 6.943,00 |
| 09.07.2024 | 85,17 | 88,00 | 85,17 | 86,31 | 1,48% | 4.137,00 |
| 08.07.2024 | 86,00 | 86,90 | 84,80 | 85,05 | 0,21% | 4.108,00 |
| 05.07.2024 | 87,49 | 87,49 | 84,41 | 84,87 | -3,12% | 4.294,00 |
| 04.07.2024 | 87,20 | 87,86 | 86,21 | 87,60 | 1,07% | 5.331,00 |
| 03.07.2024 | 81,69 | 87,18 | 81,15 | 86,67 | 5,63% | 8.756,00 |
| 02.07.2024 | 80,24 | 82,56 | 79,01 | 82,05 | 0,91% | 7.079,00 |
| 01.07.2024 | 80,86 | 81,51 | 77,03 | 81,31 | 0,53% | 15.203,00 |