39,690€
3,52%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 38,19 | 39,71 | 38,13 | 39,67 | 3,47% | 413,00 |
| 15.04.2026 | 38,60 | 38,68 | 38,09 | 38,34 | -0,31% | 3.039,00 |
| 14.04.2026 | 38,69 | 38,75 | 37,52 | 38,46 | 0,16% | 553,00 |
| 13.04.2026 | 39,53 | 39,54 | 38,31 | 38,40 | -2,36% | 616,00 |
| 10.04.2026 | 40,34 | 40,53 | 39,29 | 39,33 | -2,77% | 703,00 |
| 09.04.2026 | 41,37 | 41,44 | 40,38 | 40,45 | -1,03% | 55,00 |
| 08.04.2026 | 41,69 | 41,95 | 40,28 | 40,87 | -2,82% | 1.156,00 |
| 07.04.2026 | 42,64 | 43,25 | 42,04 | 42,06 | -1,69% | 626,00 |
| 02.04.2026 | 42,86 | 43,28 | 42,67 | 42,78 | 0,19% | 104,00 |
| 01.04.2026 | 43,38 | 43,63 | 42,34 | 42,70 | -1,43% | 184,00 |
| 31.03.2026 | 43,93 | 44,12 | 43,08 | 43,32 | -1,10% | 727,00 |
| 30.03.2026 | 43,67 | 44,33 | 43,43 | 43,80 | -0,45% | 25,00 |
| 27.03.2026 | 43,99 | 44,61 | 43,91 | 44,00 | 0,10% | 166,00 |
| 26.03.2026 | 43,43 | 44,38 | 43,29 | 43,96 | 0,82% | - |
| 25.03.2026 | 43,94 | 44,10 | 43,50 | 43,60 | -0,80% | 2.125,00 |
| 24.03.2026 | 43,54 | 44,59 | 43,40 | 43,95 | 0,86% | 480,00 |
| 23.03.2026 | 43,29 | 43,69 | 42,84 | 43,58 | 1,13% | 116,00 |
| 20.03.2026 | 42,68 | 43,69 | 42,56 | 43,09 | 0,72% | 373,00 |
| 19.03.2026 | 43,33 | 43,69 | 42,53 | 42,78 | -1,05% | 388,00 |
| 18.03.2026 | 43,86 | 43,92 | 42,92 | 43,24 | -0,97% | 3.509,00 |
| 17.03.2026 | 44,32 | 44,47 | 43,63 | 43,66 | -1,47% | 2,00 |
| 16.03.2026 | 44,85 | 45,07 | 44,20 | 44,31 | -1,70% | 106,00 |
| 13.03.2026 | 43,92 | 45,11 | 43,70 | 45,08 | 2,56% | 1.233,00 |
| 12.03.2026 | 43,73 | 44,22 | 43,18 | 43,95 | 0,56% | 147,00 |
| 11.03.2026 | 43,54 | 43,88 | 43,20 | 43,71 | -0,02% | 1.293,00 |
| 10.03.2026 | 43,35 | 43,76 | 42,96 | 43,71 | 0,35% | 848,00 |
| 09.03.2026 | 43,58 | 44,38 | 43,38 | 43,56 | -1,17% | 761,00 |
| 06.03.2026 | 43,83 | 44,31 | 43,46 | 44,08 | -0,05% | 10,00 |
| 05.03.2026 | 43,94 | 44,33 | 43,43 | 44,10 | 0,49% | 2.405,00 |
| 04.03.2026 | 43,75 | 44,01 | 43,14 | 43,88 | -0,07% | 1.472,00 |
| 03.03.2026 | 42,71 | 44,04 | 42,49 | 43,91 | 2,67% | 2.899,00 |
| 02.03.2026 | 42,20 | 42,91 | 41,80 | 42,77 | 1,25% | 84,00 |
| 27.02.2026 | 41,54 | 42,40 | 41,26 | 42,24 | 1,78% | 158,00 |
| 26.02.2026 | 41,69 | 41,90 | 41,44 | 41,50 | -0,74% | 92,00 |
| 25.02.2026 | 42,28 | 42,30 | 41,64 | 41,81 | -0,97% | 948,00 |
| 24.02.2026 | 42,20 | 42,52 | 41,93 | 42,22 | -0,48% | 396,00 |
| 23.02.2026 | 41,77 | 42,79 | 41,60 | 42,43 | 1,48% | 2.106,00 |
| 20.02.2026 | 41,28 | 41,86 | 41,24 | 41,81 | 1,20% | 43,00 |
| 19.02.2026 | 40,75 | 41,82 | 40,68 | 41,31 | 1,27% | 275,00 |
| 18.02.2026 | 41,32 | 41,41 | 40,59 | 40,79 | -1,57% | 759,00 |
| 17.02.2026 | 41,16 | 41,85 | 41,03 | 41,44 | 1,26% | 857,00 |
| 16.02.2026 | 41,30 | 41,46 | 40,93 | 40,93 | -0,78% | 2.685,00 |
| 13.02.2026 | 41,15 | 41,77 | 40,99 | 41,25 | -2,03% | 1.260,00 |
| 12.02.2026 | 41,26 | 42,33 | 40,93 | 42,10 | 2,21% | 1.437,00 |
| 11.02.2026 | 39,70 | 41,41 | 39,67 | 41,19 | 2,82% | 900,00 |
| 10.02.2026 | 39,46 | 40,18 | 39,25 | 40,06 | 1,69% | 637,00 |
| 09.02.2026 | 39,02 | 39,49 | 38,48 | 39,40 | 0,43% | 306,00 |
| 06.02.2026 | 39,94 | 40,15 | 38,99 | 39,23 | -1,69% | 1.345,00 |
| 05.02.2026 | 39,77 | 40,33 | 39,45 | 39,90 | 0,00% | 7.565,00 |
| 04.02.2026 | 38,98 | 40,26 | 37,50 | 39,90 | 1,82% | 4.198,00 |
| 03.02.2026 | 37,63 | 39,57 | 37,42 | 39,19 | 2,85% | 4.637,00 |
| 02.02.2026 | 37,19 | 38,47 | 36,84 | 38,10 | 1,48% | 2.407,00 |
| 30.01.2026 | 33,36 | 37,64 | 33,15 | 37,55 | 12,53% | 9.162,00 |
| 29.01.2026 | 32,95 | 33,80 | 32,85 | 33,37 | 1,06% | 1.686,00 |
| 28.01.2026 | 32,80 | 33,42 | 32,64 | 33,02 | 0,59% | 501,00 |
| 27.01.2026 | 33,41 | 33,50 | 32,73 | 32,82 | -1,80% | 1.989,00 |
| 26.01.2026 | 33,41 | 33,52 | 33,27 | 33,42 | 0,06% | 391,00 |
| 23.01.2026 | 33,58 | 33,83 | 33,25 | 33,40 | -0,74% | 3.374,00 |
| 22.01.2026 | 33,59 | 33,79 | 33,48 | 33,65 | 0,14% | 1.708,00 |
| 21.01.2026 | 33,35 | 33,62 | 33,27 | 33,60 | 0,80% | 1.165,00 |
| 20.01.2026 | 33,61 | 34,30 | 33,01 | 33,34 | -0,88% | 3.930,00 |
| 19.01.2026 | 33,16 | 33,83 | 33,16 | 33,63 | -0,01% | 2.151,00 |
| 16.01.2026 | 33,97 | 34,26 | 33,59 | 33,64 | -1,14% | 1.093,00 |
| 15.01.2026 | 34,12 | 34,30 | 33,84 | 34,03 | -0,31% | 559,00 |
| 14.01.2026 | 33,62 | 34,24 | 33,48 | 34,13 | 2,25% | 759,00 |
| 13.01.2026 | 34,16 | 34,29 | 33,37 | 33,38 | -1,95% | 4.050,00 |
| 12.01.2026 | 34,24 | 34,34 | 34,02 | 34,04 | -2,35% | 1.424,00 |
| 09.01.2026 | 34,89 | 35,06 | 34,50 | 34,86 | 0,26% | 331,00 |
| 08.01.2026 | 34,38 | 34,96 | 34,37 | 34,77 | 1,31% | 766,00 |
| 07.01.2026 | 34,52 | 34,88 | 34,20 | 34,32 | -0,20% | 2.007,00 |
| 06.01.2026 | 34,31 | 34,57 | 34,22 | 34,39 | 0,45% | 1.358,00 |
| 05.01.2026 | 34,62 | 34,82 | 34,04 | 34,24 | -0,90% | 5.139,00 |
| 02.01.2026 | 34,70 | 34,92 | 34,38 | 34,55 | 0,25% | 1.912,00 |
| 30.12.2025 | 34,34 | 34,54 | 34,34 | 34,46 | 0,22% | 236,00 |
| 29.12.2025 | 34,43 | 34,54 | 34,32 | 34,39 | 1,53% | 3.409,00 |
| 23.12.2025 | 33,93 | 34,17 | 33,87 | 33,87 | -0,07% | 3.515,00 |
| 22.12.2025 | 34,04 | 34,12 | 33,75 | 33,89 | -0,67% | 1.105,00 |
| 19.12.2025 | 34,51 | 34,65 | 34,06 | 34,12 | -1,22% | 1.775,00 |
| 18.12.2025 | 34,74 | 34,90 | 34,52 | 34,54 | -0,67% | 576,00 |
| 17.12.2025 | 34,77 | 34,84 | 34,46 | 34,78 | 0,38% | 770,00 |
| 16.12.2025 | 34,69 | 35,00 | 34,54 | 34,64 | -0,67% | 1.000,00 |
| 15.12.2025 | 34,75 | 35,14 | 34,74 | 34,88 | 0,42% | 841,00 |
| 12.12.2025 | 34,25 | 34,91 | 34,20 | 34,73 | 1,31% | 764,00 |
| 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 |