221,375€
-0,44%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 223,00 | 224,45 | 220,25 | 221,83 | -0,24% | 748,00 |
| 26.03.2026 | 238,20 | 238,20 | 219,50 | 222,35 | -6,77% | 4.335,00 |
| 25.03.2026 | 238,00 | 243,05 | 236,05 | 238,50 | 1,38% | 6.542,00 |
| 24.03.2026 | 220,60 | 235,30 | 217,30 | 235,25 | 6,16% | 4.545,00 |
| 23.03.2026 | 215,00 | 233,60 | 213,10 | 221,60 | -0,56% | 6.433,00 |
| 20.03.2026 | 233,95 | 235,80 | 220,40 | 222,85 | -4,74% | 5.226,00 |
| 19.03.2026 | 231,60 | 233,95 | 223,20 | 233,95 | 0,93% | 2.568,00 |
| 18.03.2026 | 237,30 | 239,90 | 230,55 | 231,80 | -0,66% | 2.872,00 |
| 17.03.2026 | 229,30 | 234,10 | 227,20 | 233,35 | 1,54% | 4.133,00 |
| 16.03.2026 | 230,05 | 235,50 | 227,05 | 229,80 | 0,81% | 2.824,00 |
| 13.03.2026 | 230,50 | 234,45 | 225,00 | 227,95 | -1,41% | 2.688,00 |
| 12.03.2026 | 230,50 | 235,70 | 223,10 | 231,20 | -0,15% | 3.497,00 |
| 11.03.2026 | 236,00 | 238,25 | 231,55 | 231,55 | -0,86% | 4.321,00 |
| 10.03.2026 | 229,90 | 236,10 | 228,05 | 233,55 | 2,23% | 10.629,00 |
| 09.03.2026 | 210,00 | 229,95 | 210,00 | 228,45 | 9,33% | 8.407,00 |
| 06.03.2026 | 215,35 | 218,45 | 207,00 | 208,95 | -2,38% | 2.169,00 |
| 05.03.2026 | 217,05 | 222,60 | 208,00 | 214,05 | -0,51% | 2.619,00 |
| 04.03.2026 | 213,50 | 219,15 | 210,95 | 215,15 | 2,48% | 2.695,00 |
| 03.03.2026 | 213,50 | 215,00 | 203,55 | 209,95 | -4,35% | 8.684,00 |
| 02.03.2026 | 206,60 | 221,00 | 206,60 | 219,50 | 2,09% | 5.177,00 |
| 27.02.2026 | 219,70 | 219,95 | 207,95 | 215,00 | -1,71% | 3.994,00 |
| 26.02.2026 | 224,00 | 226,95 | 204,90 | 218,75 | -2,04% | 7.679,00 |
| 25.02.2026 | 214,75 | 224,55 | 211,00 | 223,30 | 4,84% | 7.417,00 |
| 24.02.2026 | 208,05 | 214,15 | 207,30 | 213,00 | 2,55% | 7.128,00 |
| 23.02.2026 | 200,05 | 207,90 | 200,05 | 207,70 | 0,44% | 4.336,00 |
| 20.02.2026 | 208,90 | 208,95 | 203,05 | 206,80 | 0,39% | 4.441,00 |
| 19.02.2026 | 205,75 | 210,20 | 205,20 | 206,00 | 0,12% | 4.419,00 |
| 18.02.2026 | 207,75 | 214,00 | 204,00 | 205,75 | 0,44% | 5.918,00 |
| 17.02.2026 | 197,92 | 207,25 | 194,16 | 204,85 | 3,49% | 9.166,00 |
| 16.02.2026 | 197,02 | 201,40 | 196,06 | 197,94 | 0,34% | 2.962,00 |
| 13.02.2026 | 194,02 | 202,75 | 191,60 | 197,26 | -0,53% | 5.414,00 |
| 12.02.2026 | 205,05 | 214,00 | 197,44 | 198,32 | -5,38% | 11.768,00 |
| 11.02.2026 | 171,98 | 210,00 | 168,04 | 209,60 | 24,67% | 33.568,00 |
| 10.02.2026 | 172,38 | 173,26 | 166,08 | 168,12 | -1,20% | 4.967,00 |
| 09.02.2026 | 167,16 | 174,66 | 161,66 | 170,16 | 2,99% | 10.014,00 |
| 06.02.2026 | 147,00 | 165,22 | 147,00 | 165,22 | 9,69% | 5.902,00 |
| 05.02.2026 | 155,48 | 157,00 | 146,40 | 150,62 | -3,14% | 7.837,00 |
| 04.02.2026 | 158,68 | 163,40 | 146,72 | 155,50 | -2,54% | 4.005,00 |
| 03.02.2026 | 162,78 | 165,24 | 155,32 | 159,56 | -1,16% | 4.195,00 |
| 02.02.2026 | 150,00 | 162,82 | 147,00 | 161,44 | 2,23% | 18.793,00 |
| 30.01.2026 | 160,90 | 167,22 | 156,96 | 157,92 | -2,87% | 3.819,00 |
| 29.01.2026 | 163,04 | 166,08 | 156,40 | 162,58 | 0,52% | 5.113,00 |
| 28.01.2026 | 160,66 | 162,50 | 157,80 | 161,74 | 3,27% | 4.109,00 |
| 27.01.2026 | 154,30 | 157,92 | 150,02 | 156,62 | 2,81% | 3.101,00 |
| 26.01.2026 | 153,38 | 156,00 | 150,84 | 152,34 | -1,03% | 3.611,00 |
| 23.01.2026 | 155,20 | 155,86 | 149,48 | 153,92 | -0,22% | 3.827,00 |
| 22.01.2026 | 156,18 | 161,50 | 152,82 | 154,26 | -0,35% | 4.510,00 |
| 21.01.2026 | 148,48 | 156,12 | 148,00 | 154,80 | 3,59% | 3.979,00 |
| 20.01.2026 | 146,98 | 151,16 | 140,82 | 149,44 | 0,30% | 7.318,00 |
| 19.01.2026 | 151,86 | 151,86 | 147,50 | 149,00 | -2,06% | 2.067,00 |
| 16.01.2026 | 151,18 | 155,32 | 150,00 | 152,14 | 2,11% | 3.804,00 |
| 15.01.2026 | 147,72 | 154,50 | 147,54 | 149,00 | 1,82% | 8.379,00 |
| 14.01.2026 | 149,04 | 150,04 | 144,34 | 146,34 | -1,33% | 6.254,00 |
| 13.01.2026 | 145,60 | 150,12 | 143,84 | 148,32 | 2,11% | 3.004,00 |
| 12.01.2026 | 138,02 | 146,04 | 137,52 | 145,26 | 3,17% | 3.719,00 |
| 09.01.2026 | 137,40 | 141,20 | 137,40 | 140,80 | 2,03% | 3.131,00 |
| 08.01.2026 | 143,50 | 147,36 | 136,20 | 138,00 | -6,43% | 6.207,00 |
| 07.01.2026 | 147,88 | 149,90 | 146,30 | 147,48 | -1,23% | 2.139,00 |
| 06.01.2026 | 148,96 | 149,92 | 138,50 | 149,32 | 0,16% | 7.043,00 |
| 05.01.2026 | 152,34 | 156,98 | 146,00 | 149,08 | -0,48% | 6.892,00 |
| 02.01.2026 | 144,98 | 151,00 | 140,40 | 149,80 | 6,66% | 6.405,00 |
| 30.12.2025 | 139,60 | 141,42 | 139,36 | 140,44 | -0,37% | 1.342,00 |
| 29.12.2025 | 141,38 | 142,00 | 139,38 | 140,96 | -0,07% | 3.184,00 |
| 23.12.2025 | 140,80 | 142,18 | 138,00 | 141,06 | -0,16% | 2.809,00 |
| 22.12.2025 | 137,16 | 141,50 | 137,16 | 141,28 | 2,48% | 5.249,00 |
| 19.12.2025 | 133,20 | 138,30 | 132,26 | 137,86 | 4,47% | 3.418,00 |
| 18.12.2025 | 127,94 | 134,68 | 127,94 | 131,96 | 3,30% | 3.400,00 |
| 17.12.2025 | 137,66 | 140,70 | 125,80 | 127,74 | -5,17% | 12.798,00 |
| 16.12.2025 | 133,98 | 137,66 | 131,56 | 134,70 | -1,79% | 4.686,00 |
| 15.12.2025 | 136,42 | 141,64 | 135,20 | 137,16 | 0,01% | 3.834,00 |
| 12.12.2025 | 150,04 | 150,04 | 136,44 | 137,14 | -9,82% | 6.235,00 |
| 11.12.2025 | 150,30 | 153,72 | 143,00 | 152,08 | -2,58% | 8.953,00 |
| 10.12.2025 | 152,60 | 158,66 | 150,66 | 156,10 | 1,75% | 13.619,00 |
| 09.12.2025 | 160,10 | 160,40 | 151,72 | 153,42 | -4,57% | 4.742,00 |
| 08.12.2025 | 159,64 | 161,60 | 157,04 | 160,76 | -0,77% | 4.180,00 |
| 05.12.2025 | 159,00 | 162,00 | 155,22 | 162,00 | 3,22% | 3.613,00 |
| 04.12.2025 | 154,36 | 158,80 | 151,68 | 156,94 | 2,24% | 4.566,00 |
| 03.12.2025 | 156,92 | 158,32 | 148,22 | 153,50 | -2,12% | 3.681,00 |
| 02.12.2025 | 155,50 | 160,60 | 154,50 | 156,82 | 0,56% | 4.182,00 |
| 01.12.2025 | 151,30 | 156,98 | 149,44 | 155,94 | -0,04% | 4.750,00 |
| 28.11.2025 | 149,38 | 156,42 | 148,70 | 156,00 | 4,38% | 7.356,00 |
| 27.11.2025 | 149,96 | 150,22 | 149,36 | 149,46 | 0,30% | 1.307,00 |
| 26.11.2025 | 149,38 | 150,62 | 147,30 | 149,02 | 1,79% | 2.408,00 |
| 25.11.2025 | 146,96 | 148,06 | 137,62 | 146,40 | -0,46% | 7.547,00 |
| 24.11.2025 | 141,58 | 149,16 | 139,20 | 147,08 | 6,01% | 8.570,00 |
| 21.11.2025 | 138,00 | 141,70 | 129,56 | 138,74 | 0,29% | 10.033,00 |
| 20.11.2025 | 159,70 | 159,98 | 137,28 | 138,34 | -7,02% | 8.143,00 |
| 19.11.2025 | 140,94 | 150,98 | 140,72 | 148,78 | 3,72% | 3.134,00 |
| 18.11.2025 | 139,00 | 145,52 | 136,44 | 143,44 | -0,06% | 11.486,00 |
| 17.11.2025 | 150,28 | 150,48 | 142,60 | 143,52 | -1,73% | 4.905,00 |
| 14.11.2025 | 140,44 | 151,08 | 132,78 | 146,04 | 4,69% | 11.373,00 |
| 13.11.2025 | 148,96 | 150,80 | 138,12 | 139,50 | -6,80% | 7.126,00 |
| 12.11.2025 | 154,72 | 159,10 | 149,32 | 149,68 | -3,74% | 5.471,00 |
| 11.11.2025 | 161,50 | 163,28 | 153,54 | 155,50 | -4,66% | 1.505,00 |
| 10.11.2025 | 158,30 | 165,54 | 158,30 | 163,10 | 5,83% | 7.376,00 |
| 07.11.2025 | 158,52 | 159,70 | 146,52 | 154,12 | -2,81% | 13.520,00 |
| 06.11.2025 | 165,52 | 167,72 | 156,30 | 158,58 | -4,19% | 4.571,00 |
| 05.11.2025 | 156,00 | 168,46 | 154,50 | 165,52 | 5,12% | 10.850,00 |
| 04.11.2025 | 161,00 | 162,96 | 155,44 | 157,46 | -5,19% | 6.456,00 |
| 03.11.2025 | 170,00 | 171,94 | 164,58 | 166,08 | -0,55% | 14.447,00 |