270,975€
0,36%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 271,00 | 277,95 | 264,70 | 271,70 | 0,63% | 7.448,00 |
| 28.05.2026 | 271,75 | 276,70 | 264,65 | 270,00 | -2,07% | 7.899,00 |
| 27.05.2026 | 281,40 | 283,85 | 266,15 | 275,70 | -1,04% | 9.580,00 |
| 26.05.2026 | 289,95 | 296,25 | 278,00 | 278,60 | -5,24% | 11.188,00 |
| 25.05.2026 | 288,75 | 295,00 | 288,45 | 294,00 | 4,31% | 7.089,00 |
| 22.05.2026 | 282,05 | 292,00 | 280,00 | 281,85 | 1,22% | 7.762,00 |
| 21.05.2026 | 275,60 | 283,75 | 273,00 | 278,45 | 2,52% | 4.587,00 |
| 20.05.2026 | 279,70 | 287,95 | 270,55 | 271,60 | -1,72% | 5.143,00 |
| 19.05.2026 | 289,50 | 295,10 | 271,40 | 276,35 | -5,47% | 12.503,00 |
| 18.05.2026 | 319,00 | 321,55 | 284,00 | 292,35 | -8,57% | 11.273,00 |
| 15.05.2026 | 320,00 | 321,85 | 306,10 | 319,75 | -0,42% | 11.931,00 |
| 14.05.2026 | 317,60 | 321,40 | 314,00 | 321,10 | 1,31% | 4.520,00 |
| 13.05.2026 | 316,00 | 324,20 | 309,00 | 316,95 | 1,44% | 7.147,00 |
| 12.05.2026 | 311,55 | 313,40 | 297,60 | 312,45 | 0,13% | 8.038,00 |
| 11.05.2026 | 293,00 | 316,10 | 286,80 | 312,05 | 8,26% | 10.574,00 |
| 08.05.2026 | 291,80 | 297,95 | 288,25 | 288,25 | -0,40% | 4.408,00 |
| 07.05.2026 | 307,25 | 309,50 | 286,80 | 289,40 | -5,36% | 10.744,00 |
| 06.05.2026 | 296,50 | 305,90 | 294,00 | 305,80 | 5,28% | 15.792,00 |
| 05.05.2026 | 285,10 | 291,20 | 282,30 | 290,45 | 2,71% | 6.649,00 |
| 04.05.2026 | 283,00 | 286,05 | 275,40 | 282,80 | 0,68% | 6.164,00 |
| 30.04.2026 | 264,75 | 280,90 | 259,05 | 280,90 | 7,93% | 12.417,00 |
| 29.04.2026 | 260,90 | 265,65 | 256,65 | 260,25 | 0,10% | 6.927,00 |
| 28.04.2026 | 275,95 | 275,95 | 252,00 | 260,00 | -5,57% | 9.730,00 |
| 27.04.2026 | 277,40 | 279,95 | 261,65 | 275,35 | 0,11% | 7.915,00 |
| 24.04.2026 | 279,45 | 285,45 | 270,05 | 275,05 | 0,33% | 8.212,00 |
| 23.04.2026 | 260,70 | 277,80 | 256,75 | 274,15 | 4,74% | 10.343,00 |
| 22.04.2026 | 277,40 | 277,40 | 250,05 | 261,75 | -1,60% | 22.275,00 |
| 21.04.2026 | 268,50 | 274,40 | 265,70 | 266,00 | -0,43% | 8.740,00 |
| 20.04.2026 | 260,45 | 268,05 | 255,50 | 267,15 | 2,42% | 5.302,00 |
| 17.04.2026 | 250,00 | 261,75 | 248,90 | 260,85 | 4,63% | 5.778,00 |
| 16.04.2026 | 256,05 | 261,00 | 248,85 | 249,30 | -2,06% | 5.516,00 |
| 15.04.2026 | 264,60 | 265,75 | 251,60 | 254,55 | -3,10% | 7.408,00 |
| 14.04.2026 | 258,95 | 264,70 | 254,30 | 262,70 | 2,92% | 6.723,00 |
| 13.04.2026 | 249,95 | 256,65 | 247,15 | 255,25 | 1,53% | 5.140,00 |
| 10.04.2026 | 248,40 | 253,75 | 244,80 | 251,40 | 2,28% | 4.778,00 |
| 09.04.2026 | 240,95 | 248,30 | 236,65 | 245,80 | 2,03% | 5.911,00 |
| 08.04.2026 | 236,50 | 243,90 | 234,10 | 240,90 | 7,07% | 8.835,00 |
| 07.04.2026 | 221,00 | 226,50 | 218,00 | 225,00 | -0,88% | 3.411,00 |
| 02.04.2026 | 220,00 | 230,45 | 214,20 | 227,00 | 1,38% | 4.296,00 |
| 01.04.2026 | 221,35 | 228,30 | 216,15 | 223,90 | 3,37% | 3.062,00 |
| 31.03.2026 | 203,05 | 216,80 | 196,02 | 216,60 | 6,10% | 7.634,00 |
| 30.03.2026 | 218,70 | 223,50 | 202,45 | 204,15 | -5,90% | 8.947,00 |
| 27.03.2026 | 224,90 | 225,90 | 215,05 | 216,95 | -2,43% | 2.977,00 |
| 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 |