161,490€
1,21%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 160,71 | 161,78 | 160,59 | 160,65 | 0,68% | 248,00 |
| 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 |
| 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 |