41,350€
-0,56%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 41,53 | 41,64 | 41,16 | 41,31 | -0,66% | 36,00 |
| 24.09.2026 | 40,86 | 41,96 | 40,77 | 41,58 | 1,64% | 113,00 |
| 23.09.2026 | 40,67 | 41,39 | 40,50 | 40,91 | 1,01% | 66,00 |
| 22.09.2026 | 41,60 | 41,97 | 40,34 | 40,50 | -2,75% | 9,00 |
| 21.09.2026 | 42,00 | 42,12 | 41,45 | 41,65 | -0,34% | 161,00 |
| 18.09.2026 | 42,18 | 42,26 | 41,30 | 41,79 | -0,85% | 107,00 |
| 17.09.2026 | 43,43 | 43,59 | 42,11 | 42,15 | -2,30% | 97,00 |
| 16.09.2026 | 44,58 | 44,69 | 43,00 | 43,14 | -3,11% | 30,00 |
| 15.09.2026 | 44,38 | 44,78 | 44,16 | 44,52 | 0,03% | 102,00 |
| 14.09.2026 | 43,85 | 44,60 | 43,75 | 44,51 | 2,26% | 190,00 |
| 11.09.2026 | 43,20 | 43,77 | 42,76 | 43,52 | 1,31% | 120,00 |
| 10.09.2026 | 42,84 | 43,57 | 42,75 | 42,96 | 0,32% | 256,00 |
| 09.09.2026 | 43,23 | 43,36 | 42,00 | 42,83 | -1,50% | 2.300,00 |
| 08.09.2026 | 42,73 | 43,58 | 42,59 | 43,48 | 1,96% | 601,00 |
| 07.09.2026 | 43,22 | 43,24 | 42,26 | 42,64 | -1,44% | 277,00 |
| 04.09.2026 | 43,51 | 43,65 | 43,23 | 43,27 | -0,68% | 1,00 |
| 03.09.2026 | 43,30 | 43,67 | 43,17 | 43,56 | 0,29% | 92,00 |
| 02.09.2026 | 43,42 | 43,85 | 43,19 | 43,44 | -0,05% | 173,00 |
| 01.09.2026 | 43,09 | 43,88 | 42,98 | 43,46 | 0,60% | 786,00 |
| 31.08.2026 | 43,14 | 43,50 | 42,77 | 43,20 | -0,12% | 171,00 |
| 28.08.2026 | 42,43 | 43,39 | 42,42 | 43,25 | 1,79% | 2,00 |
| 27.08.2026 | 42,97 | 43,01 | 42,15 | 42,49 | -1,48% | 23,00 |
| 26.08.2026 | 42,96 | 43,59 | 42,91 | 43,13 | 0,33% | 252,00 |
| 25.08.2026 | 42,98 | 43,10 | 42,67 | 42,99 | 0,23% | 62,00 |
| 24.08.2026 | 42,37 | 43,13 | 42,32 | 42,89 | 1,54% | 363,00 |
| 21.08.2026 | 42,16 | 42,56 | 41,84 | 42,24 | 0,11% | 384,00 |
| 20.08.2026 | 42,18 | 42,45 | 41,95 | 42,19 | 0,11% | 265,00 |
| 19.08.2026 | 42,00 | 42,51 | 41,58 | 42,15 | 0,10% | 1,00 |
| 18.08.2026 | 41,58 | 42,32 | 41,44 | 42,11 | 1,20% | 31,00 |
| 17.08.2026 | 41,78 | 41,99 | 41,47 | 41,61 | -0,69% | 248,00 |
| 14.08.2026 | 41,72 | 42,00 | 41,63 | 41,90 | 0,23% | 90,00 |
| 13.08.2026 | 40,70 | 41,84 | 40,70 | 41,80 | 2,44% | 814,00 |
| 12.08.2026 | 40,85 | 41,08 | 40,34 | 40,81 | -0,15% | 1,00 |
| 11.08.2026 | 40,78 | 41,11 | 40,55 | 40,87 | 0,37% | 21,00 |
| 10.08.2026 | 40,70 | 40,82 | 39,93 | 40,72 | 0,22% | 95,00 |
| 07.08.2026 | 40,71 | 40,76 | 39,86 | 40,63 | 0,26% | 10,00 |
| 06.08.2026 | 40,26 | 41,12 | 40,07 | 40,52 | 0,83% | 2,00 |
| 05.08.2026 | 39,77 | 40,54 | 39,04 | 40,19 | -0,86% | 2.035,00 |
| 04.08.2026 | 41,08 | 41,23 | 39,96 | 40,54 | -1,16% | 382,00 |
| 03.08.2026 | 40,66 | 41,45 | 40,47 | 41,01 | 1,22% | 22,00 |
| 31.07.2026 | 40,03 | 40,61 | 39,58 | 40,52 | 1,10% | - |
| 30.07.2026 | 41,22 | 41,35 | 39,71 | 40,08 | -2,86% | 216,00 |
| 29.07.2026 | 42,21 | 42,58 | 39,94 | 41,26 | -2,46% | 178,00 |
| 28.07.2026 | 41,59 | 43,08 | 41,58 | 42,30 | 1,81% | 469,00 |
| 27.07.2026 | 40,35 | 41,82 | 40,20 | 41,55 | 2,45% | 1.068,00 |
| 24.07.2026 | 38,59 | 40,64 | 37,60 | 40,55 | 4,75% | 678,00 |
| 23.07.2026 | 38,74 | 39,20 | 38,54 | 38,72 | -0,15% | 546,00 |
| 22.07.2026 | 38,40 | 39,49 | 38,40 | 38,78 | 1,17% | 40,00 |
| 21.07.2026 | 38,06 | 38,37 | 37,61 | 38,33 | 0,68% | 252,00 |
| 20.07.2026 | 38,19 | 38,23 | 37,82 | 38,07 | -0,21% | 157,00 |
| 17.07.2026 | 38,28 | 39,36 | 37,84 | 38,15 | -0,62% | 62,00 |
| 16.07.2026 | 37,39 | 38,66 | 37,33 | 38,39 | 3,25% | 60,00 |
| 15.07.2026 | 37,14 | 37,90 | 37,01 | 37,18 | 0,13% | 16,00 |
| 14.07.2026 | 37,47 | 37,50 | 36,87 | 37,13 | -1,01% | 105,00 |
| 13.07.2026 | 36,90 | 37,64 | 36,80 | 37,51 | 1,38% | 450,00 |
| 10.07.2026 | 36,69 | 37,18 | 36,19 | 37,00 | 0,52% | 688,00 |
| 09.07.2026 | 37,25 | 37,46 | 36,50 | 36,81 | -1,17% | 601,00 |
| 08.07.2026 | 37,39 | 37,89 | 37,05 | 37,24 | -0,49% | 500,00 |
| 07.07.2026 | 36,85 | 38,04 | 36,83 | 37,42 | 1,45% | 323,00 |
| 06.07.2026 | 37,28 | 37,78 | 36,44 | 36,89 | -1,36% | 1.435,00 |
| 03.07.2026 | 37,16 | 37,70 | 37,11 | 37,40 | 0,43% | 52,00 |
| 02.07.2026 | 36,92 | 37,61 | 35,63 | 37,24 | 1,96% | 2.263,00 |
| 01.07.2026 | 37,13 | 37,57 | 36,51 | 36,52 | -1,54% | 597,00 |
| 30.06.2026 | 38,65 | 38,91 | 36,81 | 37,10 | -3,36% | 3.534,00 |
| 29.06.2026 | 40,85 | 40,96 | 37,48 | 38,39 | -5,36% | 1.429,00 |
| 26.06.2026 | 40,63 | 40,91 | 39,93 | 40,56 | 0,09% | 436,00 |
| 25.06.2026 | 40,12 | 40,67 | 39,91 | 40,53 | 0,58% | 277,00 |
| 24.06.2026 | 41,00 | 41,25 | 40,00 | 40,29 | -1,89% | 121,00 |
| 23.06.2026 | 39,73 | 41,18 | 39,67 | 41,07 | 3,29% | 200,00 |
| 22.06.2026 | 39,75 | 40,23 | 39,52 | 39,76 | -0,21% | 388,00 |
| 19.06.2026 | 40,10 | 40,35 | 39,57 | 39,84 | 0,25% | 3,00 |
| 18.06.2026 | 39,83 | 40,13 | 39,63 | 39,74 | 0,02% | 633,00 |
| 17.06.2026 | 40,28 | 40,39 | 39,07 | 39,74 | -0,72% | 285,00 |
| 16.06.2026 | 40,69 | 40,87 | 39,89 | 40,03 | -1,54% | 375,00 |
| 15.06.2026 | 41,59 | 41,59 | 40,64 | 40,65 | -2,04% | 176,00 |
| 12.06.2026 | 40,50 | 41,66 | 40,50 | 41,50 | 1,15% | 66,00 |
| 11.06.2026 | 40,60 | 41,73 | 40,49 | 41,03 | 0,84% | 457,00 |
| 10.06.2026 | 39,72 | 40,74 | 39,57 | 40,69 | 2,88% | 355,00 |
| 09.06.2026 | 39,36 | 39,94 | 38,74 | 39,55 | 0,52% | - |
| 08.06.2026 | 39,46 | 39,69 | 38,96 | 39,34 | -0,89% | 530,00 |
| 05.06.2026 | 38,69 | 40,02 | 38,69 | 39,70 | 2,81% | 912,00 |
| 04.06.2026 | 40,23 | 40,68 | 38,13 | 38,61 | -3,75% | 480,00 |
| 03.06.2026 | 41,18 | 41,28 | 39,79 | 40,12 | -2,87% | 220,00 |
| 02.06.2026 | 40,97 | 41,39 | 40,61 | 41,30 | 0,87% | 2.645,00 |
| 01.06.2026 | 40,92 | 41,37 | 40,80 | 40,95 | -0,22% | 329,00 |
| 29.05.2026 | 41,12 | 41,37 | 40,65 | 41,04 | -0,61% | 51,00 |
| 28.05.2026 | 41,79 | 41,80 | 41,01 | 41,29 | -0,71% | 261,00 |
| 27.05.2026 | 41,72 | 42,08 | 41,34 | 41,58 | -0,16% | 878,00 |
| 26.05.2026 | 41,61 | 41,86 | 41,17 | 41,65 | 0,36% | - |
| 25.05.2026 | 41,62 | 41,79 | 40,89 | 41,50 | -0,59% | 25,00 |
| 22.05.2026 | 41,50 | 41,79 | 41,43 | 41,75 | 0,91% | 3,00 |
| 21.05.2026 | 41,10 | 41,60 | 40,92 | 41,37 | 0,96% | 176,00 |
| 20.05.2026 | 41,08 | 41,48 | 40,85 | 40,98 | -0,21% | 394,00 |
| 19.05.2026 | 40,23 | 41,11 | 40,10 | 41,06 | 1,97% | 109,00 |
| 18.05.2026 | 39,93 | 40,34 | 39,32 | 40,27 | 0,81% | 271,00 |
| 15.05.2026 | 40,39 | 40,87 | 39,86 | 39,94 | -0,77% | 200,00 |
| 14.05.2026 | 40,40 | 40,61 | 40,14 | 40,25 | -0,64% | 52,00 |
| 13.05.2026 | 40,79 | 41,22 | 40,39 | 40,51 | -1,12% | 295,00 |
| 12.05.2026 | 40,21 | 41,07 | 40,10 | 40,97 | 2,25% | 42,00 |
| 11.05.2026 | 40,07 | 40,71 | 39,89 | 40,07 | -0,15% | 119,00 |