154,230€
0,48%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 153,38 | 154,36 | 153,37 | 154,25 | 0,49% | 20,00 |
| 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 |
| 31.10.2025 | 171,00 | 172,24 | 163,44 | 167,00 | -2,04% | 4.900,00 |
| 30.10.2025 | 172,10 | 174,64 | 166,40 | 170,48 | -1,64% | 9.994,00 |
| 29.10.2025 | 163,52 | 175,00 | 163,44 | 173,32 | 5,85% | 8.771,00 |
| 28.10.2025 | 165,50 | 167,28 | 160,10 | 163,74 | -1,11% | 10.795,00 |
| 27.10.2025 | 163,52 | 166,48 | 162,42 | 165,58 | 3,82% | 6.688,00 |
| 24.10.2025 | 158,14 | 162,48 | 158,14 | 159,48 | 1,50% | 6.195,00 |
| 23.10.2025 | 148,08 | 158,10 | 147,24 | 157,12 | 6,35% | 11.602,00 |
| 22.10.2025 | 152,72 | 165,78 | 140,16 | 147,74 | -2,35% | 31.864,00 |
| 21.10.2025 | 151,32 | 152,56 | 147,46 | 151,30 | 0,11% | 3.396,00 |
| 20.10.2025 | 151,04 | 153,96 | 149,06 | 151,14 | 1,12% | 4.429,00 |
| 17.10.2025 | 149,80 | 152,26 | 139,54 | 149,46 | -1,77% | 12.035,00 |
| 16.10.2025 | 155,00 | 158,18 | 150,14 | 152,16 | -1,72% | 6.398,00 |
| 15.10.2025 | 152,46 | 157,26 | 151,02 | 154,82 | 3,13% | 17.935,00 |
| 14.10.2025 | 153,66 | 156,48 | 145,22 | 150,12 | -3,25% | 8.106,00 |
| 13.10.2025 | 149,00 | 158,86 | 148,04 | 155,16 | 6,33% | 13.632,00 |
| 10.10.2025 | 148,36 | 158,12 | 145,92 | 145,92 | -0,10% | 27.491,00 |
| 09.10.2025 | 143,98 | 147,96 | 142,30 | 146,06 | 1,44% | 5.071,00 |
| 08.10.2025 | 136,12 | 143,98 | 136,12 | 143,98 | 5,48% | 7.973,00 |
| 07.10.2025 | 140,98 | 141,98 | 132,42 | 136,50 | -1,86% | 5.779,00 |
| 06.10.2025 | 136,74 | 144,98 | 136,74 | 139,08 | 3,41% | 7.720,00 |
| 03.10.2025 | 138,92 | 141,50 | 134,50 | 134,50 | -2,55% | 3.751,00 |
| 02.10.2025 | 138,48 | 143,10 | 134,58 | 138,02 | 0,17% | 11.213,00 |
| 01.10.2025 | 126,70 | 138,28 | 124,50 | 137,78 | 7,62% | 11.167,00 |
| 30.09.2025 | 122,74 | 128,32 | 120,88 | 128,02 | 4,08% | 8.178,00 |
| 29.09.2025 | 119,38 | 123,98 | 117,96 | 123,00 | 3,89% | 3.157,00 |
| 26.09.2025 | 118,90 | 121,00 | 117,60 | 118,40 | -1,37% | 1.359,00 |
| 25.09.2025 | 121,12 | 121,22 | 114,52 | 120,04 | -0,46% | 3.652,00 |
| 24.09.2025 | 122,24 | 123,98 | 120,28 | 120,60 | -0,23% | 2.215,00 |
| 23.09.2025 | 128,52 | 130,68 | 119,16 | 120,88 | -5,97% | 8.663,00 |
| 22.09.2025 | 121,66 | 128,72 | 120,02 | 128,56 | 4,95% | 5.346,00 |
| 19.09.2025 | 120,98 | 122,50 | 118,40 | 122,50 | 2,08% | 4.682,00 |
| 18.09.2025 | 118,38 | 120,50 | 117,00 | 120,00 | 3,50% | 3.408,00 |
| 17.09.2025 | 115,12 | 116,58 | 111,52 | 115,94 | 0,21% | 9.828,00 |
| 16.09.2025 | 117,98 | 119,12 | 114,20 | 115,70 | -1,85% | 3.834,00 |
| 15.09.2025 | 115,48 | 120,60 | 115,00 | 117,88 | 2,54% | 4.475,00 |
| 12.09.2025 | 117,48 | 117,50 | 114,10 | 114,96 | -0,47% | 4.134,00 |
| 11.09.2025 | 117,38 | 118,98 | 114,22 | 115,50 | -1,27% | 7.279,00 |
| 10.09.2025 | 110,02 | 120,26 | 110,02 | 116,98 | 8,90% | 17.307,00 |
| 09.09.2025 | 103,46 | 107,42 | 103,44 | 107,42 | 3,45% | 5.465,00 |
| 08.09.2025 | 105,42 | 106,76 | 103,84 | 103,84 | -1,52% | 4.482,00 |
| 05.09.2025 | 107,96 | 109,72 | 101,66 | 105,44 | -1,95% | 5.846,00 |
| 04.09.2025 | 108,66 | 109,00 | 106,94 | 107,54 | 0,19% | 1.017,00 |
| 03.09.2025 | 106,18 | 108,30 | 106,18 | 107,34 | 0,79% | 2.200,00 |
| 02.09.2025 | 109,56 | 109,56 | 103,00 | 106,50 | -2,99% | 4.817,00 |
| 01.09.2025 | 109,44 | 110,00 | 108,16 | 109,78 | 0,90% | 931,00 |
| 29.08.2025 | 114,14 | 115,52 | 108,02 | 108,80 | -5,21% | 8.907,00 |
| 28.08.2025 | 109,98 | 115,54 | 109,54 | 114,78 | 2,79% | 5.329,00 |
| 27.08.2025 | 111,28 | 112,52 | 109,60 | 111,66 | 1,09% | 3.430,00 |
| 26.08.2025 | 108,02 | 111,04 | 106,74 | 110,46 | 2,30% | 2.418,00 |
| 25.08.2025 | 107,00 | 108,38 | 105,88 | 107,98 | 0,43% | 5.400,00 |
| 22.08.2025 | 109,00 | 112,24 | 107,44 | 107,52 | -1,45% | 6.442,00 |
| 21.08.2025 | 108,56 | 110,74 | 108,32 | 109,10 | -0,20% | 4.364,00 |
| 20.08.2025 | 109,22 | 110,86 | 104,04 | 109,32 | -1,35% | 8.352,00 |
| 19.08.2025 | 116,92 | 116,92 | 109,46 | 110,82 | -4,81% | 5.633,00 |
| 18.08.2025 | 113,02 | 116,42 | 113,02 | 116,42 | 2,70% | 2.127,00 |
| 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 |