34,250€
0,40%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 34,18 | 34,47 | 34,09 | 34,28 | 0,49% | 1.817,00 |
| 10.12.2025 | 34,58 | 34,68 | 34,01 | 34,12 | -1,22% | 2.094,00 |
| 09.12.2025 | 35,45 | 35,66 | 34,54 | 34,54 | -2,69% | 1.633,00 |
| 08.12.2025 | 35,83 | 36,05 | 35,20 | 35,49 | -1,09% | 81,00 |
| 05.12.2025 | 35,39 | 36,14 | 35,32 | 35,88 | 1,43% | 876,00 |
| 04.12.2025 | 34,94 | 35,45 | 34,81 | 35,38 | 1,22% | 656,00 |
| 03.12.2025 | 34,91 | 35,43 | 34,84 | 34,95 | 0,31% | 63,00 |
| 02.12.2025 | 35,16 | 35,20 | 34,76 | 34,84 | -0,68% | 191,00 |
| 01.12.2025 | 35,40 | 35,47 | 34,99 | 35,08 | -0,95% | 320,00 |
| 28.11.2025 | 35,72 | 35,72 | 35,18 | 35,42 | -0,22% | 129,00 |
| 27.11.2025 | 35,26 | 35,54 | 35,15 | 35,49 | 0,70% | 76,00 |
| 26.11.2025 | 35,04 | 35,37 | 35,01 | 35,25 | 0,46% | 29,00 |
| 25.11.2025 | 34,97 | 35,27 | 34,89 | 35,09 | 0,48% | 1.067,00 |
| 24.11.2025 | 35,45 | 35,94 | 34,85 | 34,92 | -3,22% | 1.019,00 |
| 21.11.2025 | 35,38 | 36,14 | 35,09 | 36,08 | 1,19% | 783,00 |
| 20.11.2025 | 35,77 | 35,95 | 35,27 | 35,66 | -0,28% | 671,00 |
| 19.11.2025 | 35,80 | 36,03 | 35,49 | 35,76 | -0,08% | 5.310,00 |
| 18.11.2025 | 35,25 | 35,82 | 35,25 | 35,78 | 1,12% | 1.332,00 |
| 17.11.2025 | 35,28 | 35,60 | 35,23 | 35,39 | 0,08% | 1.304,00 |
| 14.11.2025 | 35,51 | 35,67 | 35,01 | 35,36 | -0,17% | 3.546,00 |
| 13.11.2025 | 35,26 | 35,82 | 35,07 | 35,42 | 0,60% | 6.949,00 |
| 12.11.2025 | 35,11 | 35,36 | 35,04 | 35,21 | 0,19% | 347,00 |
| 11.11.2025 | 34,46 | 35,18 | 34,44 | 35,14 | 2,17% | 4.748,00 |
| 10.11.2025 | 34,52 | 34,73 | 34,27 | 34,39 | -0,25% | 10.375,00 |
| 07.11.2025 | 34,54 | 34,82 | 34,28 | 34,48 | 0,32% | 754,00 |
| 06.11.2025 | 34,56 | 34,57 | 34,11 | 34,37 | -0,56% | 3.820,00 |
| 05.11.2025 | 34,21 | 34,61 | 34,18 | 34,56 | 0,87% | 703,00 |
| 04.11.2025 | 34,28 | 34,56 | 34,09 | 34,26 | 0,15% | 267,00 |
| 03.11.2025 | 34,42 | 34,74 | 33,75 | 34,21 | -0,62% | 2.401,00 |
| 31.10.2025 | 33,69 | 34,65 | 33,47 | 34,42 | 1,88% | 4.275,00 |
| 30.10.2025 | 34,56 | 34,80 | 33,53 | 33,79 | -2,43% | 14.663,00 |
| 29.10.2025 | 33,77 | 35,47 | 33,28 | 34,63 | 2,55% | 20.662,00 |
| 28.10.2025 | 33,67 | 33,90 | 33,50 | 33,77 | 0,25% | 14.923,00 |
| 27.10.2025 | 33,40 | 33,76 | 33,20 | 33,68 | 1,07% | 6.754,00 |
| 24.10.2025 | 33,12 | 33,46 | 33,02 | 33,32 | 0,14% | 8.133,00 |
| 23.10.2025 | 34,35 | 34,63 | 33,27 | 33,28 | -3,24% | 4.738,00 |
| 22.10.2025 | 34,84 | 35,20 | 33,60 | 34,39 | -1,06% | 6.005,00 |
| 21.10.2025 | 35,03 | 35,14 | 34,56 | 34,76 | -0,84% | 3.323,00 |
| 20.10.2025 | 34,92 | 35,07 | 34,65 | 35,05 | 1,25% | 227,00 |
| 17.10.2025 | 34,53 | 34,83 | 34,33 | 34,62 | 0,37% | 1.592,00 |
| 16.10.2025 | 34,69 | 34,80 | 34,40 | 34,49 | -0,45% | 1.756,00 |
| 15.10.2025 | 35,01 | 35,02 | 34,61 | 34,65 | -0,57% | 683,00 |
| 14.10.2025 | 34,27 | 34,90 | 34,13 | 34,85 | 1,49% | 4.602,00 |
| 13.10.2025 | 34,20 | 34,70 | 34,07 | 34,34 | -0,10% | 3.213,00 |
| 10.10.2025 | 34,85 | 35,11 | 34,33 | 34,37 | -2,95% | 5.884,00 |
| 09.10.2025 | 35,60 | 35,76 | 35,26 | 35,42 | -0,34% | 2.285,00 |
| 08.10.2025 | 35,72 | 35,90 | 35,31 | 35,54 | 0,07% | 2.361,00 |
| 07.10.2025 | 35,58 | 36,09 | 35,45 | 35,51 | 0,32% | 3.829,00 |
| 06.10.2025 | 37,35 | 37,91 | 35,33 | 35,40 | -4,87% | 12.039,00 |
| 03.10.2025 | 37,06 | 37,42 | 36,99 | 37,21 | 0,38% | 463,00 |
| 02.10.2025 | 37,36 | 37,40 | 36,97 | 37,07 | -0,78% | 397,00 |
| 01.10.2025 | 37,39 | 37,52 | 37,08 | 37,36 | 0,13% | 1.157,00 |
| 30.09.2025 | 36,90 | 37,34 | 36,81 | 37,31 | 1,23% | 1.271,00 |
| 29.09.2025 | 37,21 | 37,37 | 36,77 | 36,86 | -1,03% | 1.113,00 |
| 26.09.2025 | 37,19 | 37,40 | 36,98 | 37,24 | 0,05% | 5.755,00 |
| 25.09.2025 | 36,79 | 37,41 | 36,71 | 37,22 | 1,22% | 1.888,00 |
| 24.09.2025 | 36,68 | 36,98 | 36,58 | 36,77 | 0,31% | 862,00 |
| 23.09.2025 | 36,57 | 36,76 | 36,43 | 36,66 | 0,23% | 3.569,00 |
| 22.09.2025 | 37,17 | 37,24 | 36,48 | 36,57 | -1,61% | 1.873,00 |
| 19.09.2025 | 37,09 | 37,31 | 37,00 | 37,17 | 0,46% | 1.353,00 |
| 18.09.2025 | 37,40 | 37,64 | 36,99 | 37,00 | -0,82% | 2.390,00 |
| 17.09.2025 | 36,89 | 37,49 | 36,84 | 37,31 | 1,22% | 797,00 |
| 16.09.2025 | 37,34 | 37,48 | 36,58 | 36,86 | -1,21% | 3.633,00 |
| 15.09.2025 | 37,48 | 37,65 | 37,20 | 37,31 | -0,41% | 816,00 |
| 12.09.2025 | 37,58 | 37,63 | 37,31 | 37,46 | -0,13% | 1.934,00 |
| 11.09.2025 | 37,15 | 37,54 | 36,99 | 37,51 | 1,57% | 364,00 |
| 10.09.2025 | 36,93 | 37,28 | 36,70 | 36,93 | -0,89% | 6.202,00 |
| 09.09.2025 | 36,81 | 37,30 | 36,53 | 37,26 | 0,99% | 8.797,00 |
| 08.09.2025 | 37,84 | 37,97 | 36,09 | 36,90 | -2,47% | 3.912,00 |
| 05.09.2025 | 37,89 | 38,00 | 37,53 | 37,83 | -0,15% | 363,00 |
| 04.09.2025 | 37,50 | 38,13 | 37,46 | 37,89 | 1,05% | 3.826,00 |
| 03.09.2025 | 37,65 | 37,87 | 36,88 | 37,49 | -0,30% | 947,00 |
| 02.09.2025 | 37,81 | 38,23 | 37,40 | 37,61 | -1,12% | 1.833,00 |
| 01.09.2025 | 37,88 | 38,18 | 37,70 | 38,03 | 0,54% | 2.467,00 |
| 29.08.2025 | 37,60 | 37,94 | 37,59 | 37,83 | 0,53% | 70,00 |
| 28.08.2025 | 38,02 | 38,26 | 37,43 | 37,63 | -1,08% | 2.535,00 |
| 27.08.2025 | 37,88 | 38,17 | 37,82 | 38,04 | 0,65% | 172,00 |
| 26.08.2025 | 38,07 | 38,24 | 37,53 | 37,79 | -0,84% | 178,00 |
| 25.08.2025 | 37,94 | 38,13 | 37,57 | 38,11 | 0,63% | 2.828,00 |
| 22.08.2025 | 38,81 | 39,14 | 37,77 | 37,87 | -2,40% | 1.374,00 |
| 21.08.2025 | 38,67 | 38,93 | 38,50 | 38,81 | 0,48% | 249,00 |
| 20.08.2025 | 38,50 | 39,23 | 38,37 | 38,62 | 0,10% | 2.788,00 |
| 19.08.2025 | 38,15 | 38,67 | 37,98 | 38,58 | 1,46% | 805,00 |
| 18.08.2025 | 37,75 | 38,24 | 37,73 | 38,03 | 0,56% | 1.493,00 |
| 15.08.2025 | 37,57 | 37,97 | 37,13 | 37,82 | 1,22% | 5.268,00 |
| 14.08.2025 | 37,36 | 37,59 | 37,24 | 37,36 | 0,01% | 1.629,00 |
| 13.08.2025 | 37,07 | 37,46 | 36,75 | 37,36 | 0,87% | 1.415,00 |
| 12.08.2025 | 37,11 | 37,49 | 37,02 | 37,03 | -0,46% | 3.525,00 |
| 11.08.2025 | 37,03 | 37,46 | 37,00 | 37,21 | 0,45% | 2.577,00 |
| 08.08.2025 | 36,80 | 37,21 | 36,80 | 37,04 | 0,55% | 3.792,00 |
| 07.08.2025 | 36,36 | 36,99 | 36,21 | 36,84 | 1,40% | 3.927,00 |
| 06.08.2025 | 36,93 | 37,11 | 36,31 | 36,33 | -1,60% | 1.113,00 |
| 05.08.2025 | 37,08 | 37,32 | 36,90 | 36,92 | -0,62% | 2.001,00 |
| 04.08.2025 | 37,01 | 37,27 | 36,73 | 37,15 | 0,28% | 1.632,00 |
| 01.08.2025 | 37,39 | 37,65 | 36,84 | 37,05 | -1,11% | 2.141,00 |
| 31.07.2025 | 37,01 | 37,73 | 36,91 | 37,46 | 0,31% | 1.484,00 |
| 30.07.2025 | 37,00 | 37,48 | 36,88 | 37,35 | 1,01% | 2.152,00 |
| 29.07.2025 | 36,54 | 37,27 | 36,50 | 36,97 | 1,12% | 1.710,00 |
| 28.07.2025 | 36,68 | 36,99 | 36,35 | 36,56 | -0,37% | 770,00 |
| 25.07.2025 | 36,68 | 36,89 | 36,47 | 36,70 | -0,05% | 817,00 |