216,625€
2,98%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |