155,800€
3,78%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 152,46 | 157,24 | 151,02 | 154,88 | 3,17% | 13.609,00 |
| 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 |
| 17.07.2025 | 106,98 | 115,06 | 106,98 | 113,04 | 4,96% | 19.622,00 |
| 16.07.2025 | 109,80 | 110,30 | 104,68 | 107,70 | -2,50% | 5.321,00 |
| 15.07.2025 | 107,00 | 110,78 | 106,58 | 110,46 | 3,33% | 7.793,00 |
| 14.07.2025 | 104,48 | 107,54 | 104,18 | 106,90 | 1,23% | 7.936,00 |
| 11.07.2025 | 103,66 | 106,56 | 100,70 | 105,60 | 2,52% | 13.075,00 |
| 10.07.2025 | 109,22 | 110,10 | 94,51 | 103,00 | -6,23% | 28.222,00 |
| 09.07.2025 | 108,54 | 110,32 | 107,18 | 109,84 | 1,93% | 7.254,00 |
| 08.07.2025 | 108,30 | 111,56 | 107,02 | 107,76 | 0,41% | 5.784,00 |
| 07.07.2025 | 108,08 | 109,84 | 106,72 | 107,32 | -0,70% | 4.962,00 |
| 04.07.2025 | 108,58 | 108,58 | 106,50 | 108,08 | -0,84% | 1.233,00 |
| 03.07.2025 | 106,18 | 109,90 | 104,90 | 109,00 | 4,35% | 4.789,00 |
| 02.07.2025 | 104,88 | 107,26 | 103,60 | 104,46 | 0,40% | 6.145,00 |
| 01.07.2025 | 108,12 | 109,38 | 102,40 | 104,04 | -4,36% | 9.886,00 |
| 30.06.2025 | 109,54 | 110,74 | 108,00 | 108,78 | 0,06% | 6.037,00 |
| 27.06.2025 | 106,78 | 109,58 | 106,36 | 108,72 | 2,64% | 5.184,00 |
| 26.06.2025 | 105,32 | 107,24 | 103,62 | 105,92 | 1,55% | 4.503,00 |
| 25.06.2025 | 106,18 | 107,30 | 104,02 | 104,30 | -1,02% | 4.067,00 |
| 24.06.2025 | 101,90 | 105,60 | 101,66 | 105,38 | 4,48% | 4.345,00 |
| 23.06.2025 | 101,00 | 104,08 | 98,00 | 100,86 | -2,19% | 5.170,00 |
| 20.06.2025 | 102,98 | 104,48 | 102,08 | 103,12 | 1,34% | 4.756,00 |
| 19.06.2025 | 102,80 | 103,98 | 99,61 | 101,76 | -2,25% | 5.577,00 |
| 18.06.2025 | 101,82 | 104,92 | 100,82 | 104,10 | 2,18% | 6.259,00 |
| 17.06.2025 | 99,03 | 103,62 | 98,61 | 101,88 | 0,97% | 6.272,00 |
| 16.06.2025 | 95,73 | 101,16 | 95,73 | 100,90 | 5,18% | 3.602,00 |
| 13.06.2025 | 95,90 | 98,26 | 94,41 | 95,93 | -2,58% | 8.933,00 |
| 12.06.2025 | 96,54 | 98,74 | 93,59 | 98,47 | 2,26% | 4.198,00 |
| 11.06.2025 | 94,34 | 97,24 | 93,87 | 96,29 | 1,70% | 4.107,00 |
| 10.06.2025 | 97,43 | 99,64 | 94,32 | 94,68 | -4,24% | 3.859,00 |
| 09.06.2025 | 101,24 | 102,28 | 98,30 | 98,87 | -1,93% | 2.365,00 |
| 06.06.2025 | 97,08 | 102,00 | 97,01 | 100,82 | 2,19% | 3.539,00 |
| 05.06.2025 | 99,45 | 100,42 | 96,65 | 98,66 | -0,28% | 5.257,00 |
| 04.06.2025 | 99,01 | 101,20 | 98,75 | 98,94 | -0,03% | 5.608,00 |
| 03.06.2025 | 95,97 | 101,44 | 94,28 | 98,97 | 3,79% | 3.638,00 |
| 02.06.2025 | 94,75 | 95,50 | 92,13 | 95,36 | 0,33% | 2.594,00 |
| 30.05.2025 | 94,36 | 95,98 | 92,50 | 95,05 | -0,98% | 3.346,00 |
| 29.05.2025 | 101,70 | 102,74 | 94,47 | 95,99 | -0,50% | 11.149,00 |