91,715€
-8,05%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |