36,950€
-0,47%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 37,14 | 37,14 | 36,96 | 36,96 | -0,46% | - |
| 03.07.2025 | 37,03 | 37,26 | 36,94 | 37,13 | 0,50% | 2.128,00 |
| 02.07.2025 | 36,94 | 37,45 | 36,90 | 36,94 | -0,23% | 430,00 |
| 01.07.2025 | 36,60 | 37,28 | 36,54 | 37,03 | 0,76% | - |
| 30.06.2025 | 36,11 | 36,77 | 36,04 | 36,75 | 1,65% | - |
| 27.06.2025 | 36,15 | 36,26 | 35,83 | 36,15 | 0,42% | - |
| 26.06.2025 | 36,17 | 36,26 | 35,76 | 36,00 | -0,40% | - |
| 25.06.2025 | 36,72 | 36,82 | 36,04 | 36,15 | -1,58% | - |
| 24.06.2025 | 36,65 | 36,78 | 36,41 | 36,73 | 0,44% | 729,00 |
| 23.06.2025 | 36,26 | 36,68 | 36,14 | 36,56 | 0,99% | 345,00 |
| 20.06.2025 | 36,63 | 36,63 | 0,00 | 36,21 | -0,55% | 3.151,00 |
| 19.06.2025 | 36,36 | 36,52 | 36,21 | 36,41 | 0,36% | 245,00 |
| 18.06.2025 | 36,44 | 36,57 | 36,22 | 36,28 | -0,47% | 1.477,00 |
| 17.06.2025 | 36,76 | 36,99 | 36,19 | 36,45 | -0,80% | 2.710,00 |
| 16.06.2025 | 37,30 | 37,49 | 36,55 | 36,74 | -1,22% | 1.837,00 |
| 13.06.2025 | 37,27 | 37,60 | 37,02 | 37,20 | -0,12% | 849,00 |
| 12.06.2025 | 38,11 | 38,18 | 37,08 | 37,24 | -2,26% | 8.696,00 |
| 11.06.2025 | 38,73 | 38,75 | 38,06 | 38,10 | -1,33% | 2.442,00 |
| 10.06.2025 | 38,29 | 38,82 | 38,08 | 38,62 | 1,06% | 450,00 |
| 09.06.2025 | 38,42 | 38,53 | 38,21 | 38,21 | -0,67% | 320,00 |
| 06.06.2025 | 37,89 | 38,55 | 37,78 | 38,47 | 1,74% | 514,00 |
| 05.06.2025 | 37,92 | 38,21 | 37,47 | 37,81 | -0,26% | 534,00 |
| 04.06.2025 | 38,51 | 38,67 | 37,91 | 37,91 | -1,70% | 395,00 |
| 03.06.2025 | 38,49 | 38,70 | 38,29 | 38,57 | 0,10% | 4.049,00 |
| 02.06.2025 | 38,72 | 38,74 | 37,94 | 38,53 | -0,41% | 735,00 |
| 30.05.2025 | 38,10 | 38,82 | 38,09 | 38,69 | 1,56% | 539,00 |
| 29.05.2025 | 38,28 | 38,59 | 37,81 | 38,09 | -0,32% | 1.195,00 |
| 28.05.2025 | 38,40 | 38,54 | 38,12 | 38,21 | -0,40% | 590,00 |
| 27.05.2025 | 38,75 | 38,78 | 38,05 | 38,37 | -1,36% | 229,00 |
| 26.05.2025 | 38,34 | 38,91 | 37,96 | 38,90 | 1,93% | 637,00 |
| 23.05.2025 | 38,30 | 38,45 | 37,84 | 38,16 | -0,12% | 231,00 |
| 22.05.2025 | 38,63 | 38,90 | 38,18 | 38,21 | -1,18% | 100,00 |
| 21.05.2025 | 39,01 | 39,21 | 38,44 | 38,67 | -1,33% | 796,00 |
| 20.05.2025 | 39,33 | 39,62 | 39,19 | 39,19 | -0,55% | 1.036,00 |
| 19.05.2025 | 39,00 | 39,66 | 39,00 | 39,40 | -0,08% | 157,00 |
| 16.05.2025 | 38,82 | 39,46 | 38,55 | 39,44 | 1,50% | 4.393,00 |
| 15.05.2025 | 37,94 | 38,93 | 37,72 | 38,85 | 2,32% | 237,00 |
| 14.05.2025 | 38,21 | 38,26 | 37,74 | 37,97 | -0,37% | 1.038,00 |
| 13.05.2025 | 38,77 | 38,85 | 38,05 | 38,11 | -1,64% | 3.804,00 |
| 12.05.2025 | 39,23 | 39,36 | 38,04 | 38,75 | -0,05% | 2.225,00 |
| 09.05.2025 | 38,90 | 38,97 | 38,47 | 38,77 | -0,18% | 260,00 |
| 08.05.2025 | 39,02 | 39,26 | 38,60 | 38,84 | 0,03% | 154,00 |
| 07.05.2025 | 38,77 | 39,10 | 38,70 | 38,83 | -0,08% | 444,00 |
| 06.05.2025 | 38,50 | 38,97 | 38,28 | 38,86 | 0,94% | 120,00 |
| 05.05.2025 | 38,45 | 38,73 | 38,08 | 38,50 | -0,41% | 395,00 |
| 02.05.2025 | 38,76 | 38,81 | 38,11 | 38,66 | -0,59% | 606,00 |
| 30.04.2025 | 37,74 | 38,99 | 37,52 | 38,89 | 2,95% | 971,00 |
| 29.04.2025 | 37,32 | 37,78 | 36,99 | 37,77 | 1,61% | 1.261,00 |
| 28.04.2025 | 36,89 | 37,22 | 36,76 | 37,18 | 0,77% | 1.638,00 |
| 25.04.2025 | 37,58 | 37,77 | 36,35 | 36,89 | -1,87% | 2.600,00 |
| 24.04.2025 | 37,68 | 37,96 | 37,35 | 37,60 | -0,29% | 843,00 |
| 23.04.2025 | 37,84 | 38,54 | 36,98 | 37,71 | -0,42% | 1.546,00 |
| 22.04.2025 | 37,17 | 38,18 | 35,06 | 37,86 | -2,16% | 4.802,00 |
| 17.04.2025 | 38,67 | 39,20 | 38,38 | 38,70 | 0,94% | 359,00 |
| 16.04.2025 | 39,07 | 39,50 | 38,19 | 38,34 | -2,75% | 220,00 |
| 15.04.2025 | 39,02 | 39,54 | 38,91 | 39,42 | 0,99% | 1.218,00 |
| 14.04.2025 | 38,66 | 39,31 | 38,28 | 39,04 | 1,38% | 324,00 |
| 11.04.2025 | 38,07 | 38,89 | 37,43 | 38,51 | 0,12% | 1.623,00 |
| 10.04.2025 | 39,05 | 39,22 | 37,38 | 38,46 | -2,06% | 2.617,00 |
| 09.04.2025 | 38,54 | 39,67 | 36,98 | 39,27 | 2,19% | 4.678,00 |
| 08.04.2025 | 39,46 | 39,69 | 38,05 | 38,42 | -1,52% | 1.810,00 |
| 07.04.2025 | 39,16 | 39,54 | 36,80 | 39,02 | -0,82% | 4.575,00 |
| 04.04.2025 | 41,25 | 41,75 | 39,06 | 39,34 | -4,94% | 2.565,00 |
| 03.04.2025 | 41,21 | 41,55 | 40,18 | 41,39 | 0,39% | 1.391,00 |
| 02.04.2025 | 42,00 | 42,26 | 41,08 | 41,23 | -1,99% | 370,00 |
| 01.04.2025 | 41,92 | 42,25 | 41,80 | 42,06 | 0,18% | 261,00 |
| 31.03.2025 | 41,53 | 42,44 | 41,20 | 41,99 | 1,10% | 1.190,00 |
| 28.03.2025 | 41,68 | 41,94 | 41,48 | 41,53 | -0,26% | 104,00 |
| 27.03.2025 | 41,11 | 41,92 | 40,99 | 41,64 | 1,15% | 3.311,00 |
| 26.03.2025 | 40,49 | 41,22 | 40,29 | 41,16 | 2,20% | 620,00 |
| 25.03.2025 | 40,36 | 40,52 | 39,88 | 40,28 | -0,23% | 149,00 |
| 24.03.2025 | 40,48 | 40,88 | 40,26 | 40,37 | -0,77% | 672,00 |
| 21.03.2025 | 40,34 | 40,83 | 40,08 | 40,68 | 0,91% | 655,00 |
| 20.03.2025 | 40,32 | 40,71 | 40,02 | 40,32 | 0,02% | 1.262,00 |
| 19.03.2025 | 40,48 | 40,75 | 40,14 | 40,31 | -0,33% | 387,00 |
| 18.03.2025 | 39,95 | 40,57 | 39,88 | 40,44 | 1,16% | 1.335,00 |
| 17.03.2025 | 39,91 | 40,13 | 39,55 | 39,98 | -0,22% | 655,00 |
| 14.03.2025 | 40,01 | 40,39 | 39,49 | 40,07 | -0,55% | 303,00 |
| 13.03.2025 | 39,01 | 40,35 | 38,83 | 40,29 | 2,87% | 1.105,00 |
| 12.03.2025 | 39,97 | 39,97 | 37,82 | 39,16 | -1,53% | 2.321,00 |
| 11.03.2025 | 42,99 | 43,01 | 39,00 | 39,77 | -7,21% | 5.799,00 |
| 10.03.2025 | 42,42 | 43,67 | 42,19 | 42,86 | 0,81% | 5.535,00 |
| 07.03.2025 | 40,77 | 42,59 | 40,53 | 42,52 | 3,65% | 10.096,00 |
| 06.03.2025 | 39,71 | 41,08 | 39,39 | 41,02 | 3,34% | 1.088,00 |
| 05.03.2025 | 40,41 | 40,62 | 39,34 | 39,69 | -1,71% | 539,00 |
| 04.03.2025 | 41,89 | 42,28 | 40,37 | 40,38 | -3,36% | 5.962,00 |
| 03.03.2025 | 41,51 | 41,83 | 40,80 | 41,79 | 0,59% | 4.182,00 |
| 28.02.2025 | 41,58 | 42,03 | 40,98 | 41,54 | 0,05% | 4.665,00 |
| 27.02.2025 | 41,20 | 41,69 | 40,99 | 41,52 | 0,92% | 413,00 |
| 26.02.2025 | 41,62 | 41,89 | 40,67 | 41,15 | -1,11% | 1.050,00 |
| 25.02.2025 | 41,39 | 41,85 | 41,17 | 41,61 | 0,48% | 750,00 |
| 24.02.2025 | 40,86 | 41,67 | 40,67 | 41,41 | 1,26% | 2.235,00 |
| 21.02.2025 | 40,43 | 41,33 | 40,25 | 40,90 | 1,09% | 1.962,00 |
| 20.02.2025 | 40,26 | 40,49 | 40,06 | 40,46 | 0,31% | 1.124,00 |
| 19.02.2025 | 39,46 | 40,33 | 39,30 | 40,33 | 2,25% | 500,00 |
| 18.02.2025 | 39,21 | 39,72 | 38,86 | 39,44 | 0,31% | 2.535,00 |
| 17.02.2025 | 39,06 | 39,74 | 39,01 | 39,32 | 0,61% | 4.843,00 |
| 14.02.2025 | 39,26 | 39,37 | 39,00 | 39,08 | -0,43% | 1.310,00 |
| 13.02.2025 | 39,09 | 39,42 | 38,87 | 39,25 | 0,73% | 4.487,00 |
| 12.02.2025 | 39,05 | 39,18 | 38,80 | 38,97 | -0,20% | 830,00 |