216,725€
-0,29%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 219,75 | 222,55 | 214,80 | 217,25 | -0,16% | 2.419,00 |
| 08.10.2026 | 218,30 | 224,65 | 214,25 | 217,60 | -1,34% | 9.732,00 |
| 07.10.2026 | 227,10 | 227,10 | 214,55 | 220,55 | -1,91% | 2.775,00 |
| 06.10.2026 | 228,40 | 228,40 | 222,45 | 224,85 | -0,53% | 4.951,00 |
| 05.10.2026 | 227,00 | 230,25 | 223,65 | 226,05 | 1,16% | 5.296,00 |
| 02.10.2026 | 221,05 | 226,00 | 219,65 | 223,45 | 1,80% | 3.700,00 |
| 01.10.2026 | 219,80 | 221,90 | 211,50 | 219,50 | 2,40% | 4.910,00 |
| 30.09.2026 | 219,10 | 221,80 | 213,45 | 214,35 | -2,32% | 3.631,00 |
| 29.09.2026 | 213,75 | 223,95 | 212,70 | 219,45 | 2,38% | 2.753,00 |
| 28.09.2026 | 222,15 | 222,20 | 213,85 | 214,35 | -3,62% | 2.545,00 |
| 25.09.2026 | 218,05 | 222,60 | 217,60 | 222,40 | 2,92% | 2.901,00 |
| 24.09.2026 | 217,00 | 217,95 | 210,60 | 216,10 | -1,19% | 5.164,00 |
| 23.09.2026 | 221,10 | 223,00 | 218,30 | 218,70 | -1,40% | 3.531,00 |
| 22.09.2026 | 218,75 | 223,20 | 216,15 | 221,80 | 1,21% | 2.069,00 |
| 21.09.2026 | 217,60 | 223,50 | 216,20 | 219,15 | 1,36% | 6.259,00 |
| 18.09.2026 | 211,65 | 217,80 | 210,10 | 216,20 | 2,71% | 4.969,00 |
| 17.09.2026 | 212,05 | 219,00 | 210,30 | 210,50 | 0,55% | 7.241,00 |
| 16.09.2026 | 202,80 | 212,60 | 202,80 | 209,35 | 3,15% | 1.971,00 |
| 15.09.2026 | 206,45 | 209,75 | 202,85 | 202,95 | -1,29% | 2.648,00 |
| 14.09.2026 | 213,05 | 214,00 | 197,70 | 205,60 | -7,24% | 9.056,00 |
| 11.09.2026 | 214,95 | 223,05 | 213,35 | 221,65 | 3,82% | 3.735,00 |
| 10.09.2026 | 227,00 | 227,05 | 210,90 | 213,50 | -5,26% | 5.363,00 |
| 09.09.2026 | 248,45 | 253,60 | 224,00 | 225,35 | -9,93% | 4.658,00 |
| 08.09.2026 | 245,70 | 253,45 | 240,35 | 250,20 | 2,35% | 3.430,00 |
| 07.09.2026 | 240,85 | 248,00 | 240,85 | 244,45 | 1,31% | 3.850,00 |
| 04.09.2026 | 233,00 | 241,80 | 233,00 | 241,30 | 4,57% | 5.077,00 |
| 03.09.2026 | 220,00 | 233,05 | 220,00 | 230,75 | 4,11% | 3.960,00 |
| 02.09.2026 | 221,20 | 224,05 | 217,05 | 221,65 | 0,25% | 1.689,00 |
| 01.09.2026 | 224,00 | 224,60 | 214,30 | 221,10 | -1,10% | 14.975,00 |
| 31.08.2026 | 223,95 | 225,10 | 220,05 | 223,55 | 1,06% | 3.272,00 |
| 28.08.2026 | 228,65 | 231,20 | 221,00 | 221,20 | -4,37% | 2.550,00 |
| 27.08.2026 | 232,95 | 237,30 | 226,10 | 231,30 | 1,69% | 8.894,00 |
| 26.08.2026 | 221,00 | 227,95 | 217,70 | 227,45 | 3,86% | 2.033,00 |
| 25.08.2026 | 220,00 | 227,55 | 218,60 | 219,00 | 0,23% | 3.540,00 |
| 24.08.2026 | 223,50 | 223,50 | 214,95 | 218,50 | -2,65% | 3.038,00 |
| 21.08.2026 | 227,40 | 231,30 | 220,60 | 224,45 | 0,16% | 3.339,00 |
| 20.08.2026 | 225,05 | 228,80 | 216,15 | 224,10 | 0,04% | 3.807,00 |
| 19.08.2026 | 233,65 | 238,60 | 219,45 | 224,00 | -5,08% | 4.472,00 |
| 18.08.2026 | 249,40 | 249,40 | 233,55 | 236,00 | -6,63% | 4.244,00 |
| 17.08.2026 | 256,10 | 259,00 | 252,00 | 252,75 | -0,18% | 3.542,00 |
| 14.08.2026 | 250,80 | 255,30 | 247,95 | 253,20 | 1,28% | 3.262,00 |
| 13.08.2026 | 254,20 | 254,45 | 248,95 | 250,00 | 0,36% | 1.808,00 |
| 12.08.2026 | 244,05 | 258,00 | 244,05 | 249,10 | 2,01% | 3.219,00 |
| 11.08.2026 | 236,55 | 245,35 | 234,00 | 244,20 | 3,21% | 4.400,00 |
| 10.08.2026 | 235,75 | 241,70 | 232,20 | 236,60 | 0,38% | 3.502,00 |
| 07.08.2026 | 243,05 | 246,65 | 234,00 | 235,70 | -1,15% | 7.788,00 |
| 06.08.2026 | 242,20 | 248,15 | 235,00 | 238,45 | -1,24% | 5.135,00 |
| 05.08.2026 | 237,70 | 244,55 | 231,70 | 241,45 | 2,57% | 7.834,00 |
| 04.08.2026 | 232,00 | 241,95 | 231,00 | 235,40 | 3,00% | 6.590,00 |
| 03.08.2026 | 215,30 | 229,35 | 204,90 | 228,55 | 8,76% | 6.687,00 |
| 31.07.2026 | 203,90 | 219,35 | 203,00 | 210,15 | 6,63% | 12.792,00 |
| 30.07.2026 | 195,00 | 209,85 | 194,60 | 197,08 | 1,27% | 12.791,00 |
| 29.07.2026 | 233,20 | 238,00 | 193,04 | 194,60 | -17,68% | 20.337,00 |
| 28.07.2026 | 246,30 | 248,80 | 228,10 | 236,40 | -5,93% | 6.919,00 |
| 27.07.2026 | 260,95 | 264,80 | 239,80 | 251,30 | -1,78% | 2.393,00 |
| 24.07.2026 | 265,35 | 268,80 | 253,55 | 255,85 | -4,01% | 853,00 |
| 23.07.2026 | 265,40 | 275,70 | 260,10 | 266,55 | 0,58% | 2.954,00 |
| 22.07.2026 | 268,25 | 268,25 | 256,75 | 265,00 | -0,84% | 914,00 |
| 21.07.2026 | 257,60 | 268,20 | 257,60 | 267,25 | 4,41% | 1.716,00 |
| 20.07.2026 | 251,00 | 263,70 | 251,00 | 255,95 | 0,75% | 1.935,00 |
| 17.07.2026 | 253,00 | 259,05 | 239,75 | 254,05 | -1,21% | 6.194,00 |
| 16.07.2026 | 265,40 | 266,80 | 251,40 | 257,15 | -3,15% | 2.669,00 |
| 15.07.2026 | 267,05 | 270,25 | 253,20 | 265,50 | 0,19% | 2.757,00 |
| 14.07.2026 | 267,65 | 276,95 | 262,55 | 265,00 | -1,16% | 1.824,00 |
| 13.07.2026 | 275,00 | 276,10 | 265,65 | 268,10 | -4,39% | 2.836,00 |
| 10.07.2026 | 283,05 | 284,85 | 276,50 | 280,40 | -0,76% | 935,00 |
| 09.07.2026 | 279,35 | 295,00 | 279,35 | 282,55 | 1,36% | 4.358,00 |
| 08.07.2026 | 263,85 | 279,95 | 254,00 | 278,75 | 3,97% | 5.197,00 |
| 07.07.2026 | 270,00 | 275,00 | 251,20 | 268,10 | -3,20% | 6.423,00 |
| 06.07.2026 | 268,00 | 288,25 | 265,15 | 276,95 | 1,24% | 3.419,00 |
| 03.07.2026 | 264,15 | 276,00 | 264,15 | 273,55 | 3,91% | 1.123,00 |
| 02.07.2026 | 276,75 | 278,45 | 259,30 | 263,25 | -3,99% | 4.164,00 |
| 01.07.2026 | 295,40 | 295,40 | 272,00 | 274,20 | -7,05% | 5.463,00 |
| 30.06.2026 | 269,25 | 295,00 | 268,65 | 295,00 | 10,03% | 5.382,00 |
| 29.06.2026 | 270,80 | 272,80 | 257,80 | 268,10 | 0,28% | 3.750,00 |
| 26.06.2026 | 280,50 | 281,95 | 263,95 | 267,35 | -6,06% | 6.059,00 |
| 25.06.2026 | 292,60 | 296,75 | 283,65 | 284,60 | 2,43% | 6.590,00 |
| 24.06.2026 | 284,95 | 287,60 | 272,50 | 277,85 | -0,64% | 5.294,00 |
| 23.06.2026 | 302,00 | 303,50 | 278,55 | 279,65 | -10,53% | 9.908,00 |
| 22.06.2026 | 294,00 | 313,30 | 291,65 | 312,55 | 6,33% | 8.465,00 |
| 19.06.2026 | 292,00 | 294,85 | 287,95 | 293,95 | 0,58% | 3.035,00 |
| 18.06.2026 | 281,70 | 293,90 | 279,00 | 292,25 | 4,81% | 8.786,00 |
| 17.06.2026 | 259,00 | 284,90 | 259,00 | 278,85 | 7,56% | 4.920,00 |
| 16.06.2026 | 271,35 | 272,20 | 259,25 | 259,25 | -3,50% | 4.668,00 |
| 15.06.2026 | 273,85 | 275,45 | 267,90 | 268,65 | 3,15% | 6.850,00 |
| 12.06.2026 | 260,95 | 263,60 | 254,00 | 260,45 | 1,28% | 6.783,00 |
| 11.06.2026 | 245,00 | 257,90 | 245,00 | 257,15 | 6,04% | 7.479,00 |
| 10.06.2026 | 249,00 | 252,90 | 238,55 | 242,50 | -2,57% | 4.569,00 |
| 09.06.2026 | 261,95 | 265,10 | 240,05 | 248,90 | -4,87% | 8.975,00 |
| 08.06.2026 | 264,00 | 270,80 | 256,65 | 261,65 | 0,21% | 6.076,00 |
| 05.06.2026 | 275,20 | 275,20 | 255,35 | 261,10 | -6,75% | 6.714,00 |
| 04.06.2026 | 281,00 | 285,00 | 263,35 | 280,00 | -2,13% | 8.405,00 |
| 03.06.2026 | 292,15 | 297,30 | 281,95 | 286,10 | -0,56% | 9.681,00 |
| 02.06.2026 | 280,60 | 295,95 | 277,65 | 287,70 | 3,60% | 9.657,00 |
| 01.06.2026 | 277,00 | 281,95 | 270,25 | 277,70 | 2,21% | 6.398,00 |
| 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 |