61,410€
1,47%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 60,47 | 63,06 | 57,74 | 61,20 | 1,12% | 32,00 |
| 10.04.2025 | 66,78 | 66,91 | 58,93 | 60,52 | -8,84% | 1.693,00 |
| 09.04.2025 | 57,38 | 69,82 | 53,20 | 66,39 | 15,60% | 589,00 |
| 08.04.2025 | 60,43 | 64,25 | 55,40 | 57,43 | -1,64% | 518,00 |
| 07.04.2025 | 52,29 | 61,61 | 46,27 | 58,39 | 7,57% | 698,00 |
| 04.04.2025 | 60,66 | 61,54 | 50,47 | 54,28 | -11,38% | 887,00 |
| 03.04.2025 | 66,10 | 67,00 | 60,47 | 61,25 | -13,90% | 250,00 |
| 02.04.2025 | 70,06 | 71,59 | 66,17 | 71,14 | 1,93% | - |
| 01.04.2025 | 65,86 | 70,01 | 65,33 | 69,79 | 4,56% | 110,00 |
| 31.03.2025 | 68,21 | 68,22 | 63,19 | 66,75 | -1,95% | 473,00 |
| 28.03.2025 | 70,77 | 71,13 | 67,00 | 68,08 | -4,37% | 1.019,00 |
| 27.03.2025 | 74,60 | 75,75 | 70,33 | 71,19 | -5,99% | 539,00 |
| 26.03.2025 | 84,89 | 85,18 | 74,31 | 75,72 | -10,88% | 442,00 |
| 25.03.2025 | 86,71 | 87,57 | 82,82 | 84,97 | -1,89% | 483,00 |
| 24.03.2025 | 82,68 | 87,23 | 82,68 | 86,60 | 5,79% | 180,00 |
| 21.03.2025 | 82,08 | 82,45 | 79,23 | 81,86 | -0,51% | 560,00 |
| 20.03.2025 | 82,07 | 83,83 | 80,08 | 82,28 | 0,62% | 117,00 |
| 19.03.2025 | 78,19 | 83,54 | 77,72 | 81,77 | 5,74% | 27,00 |
| 18.03.2025 | 81,84 | 81,92 | 77,10 | 77,33 | -5,51% | 65,00 |
| 17.03.2025 | 79,99 | 83,04 | 79,22 | 81,84 | 2,01% | 943,00 |
| 14.03.2025 | 78,55 | 80,68 | 76,96 | 80,23 | 4,07% | 925,00 |
| 13.03.2025 | 78,00 | 79,01 | 73,70 | 77,09 | -1,03% | 84,00 |
| 12.03.2025 | 76,95 | 82,25 | 75,99 | 77,89 | 2,56% | 383,00 |
| 11.03.2025 | 70,57 | 78,01 | 70,25 | 75,95 | 5,84% | 277,00 |
| 10.03.2025 | 78,25 | 78,59 | 70,38 | 71,76 | -8,59% | 1.483,00 |
| 07.03.2025 | 76,88 | 78,77 | 73,60 | 78,50 | 3,52% | 404,00 |
| 06.03.2025 | 80,63 | 81,16 | 74,60 | 75,83 | -6,81% | 655,00 |
| 05.03.2025 | 81,92 | 83,32 | 78,10 | 81,37 | -0,06% | 741,00 |
| 04.03.2025 | 81,62 | 83,75 | 75,35 | 81,41 | -0,29% | 1.649,00 |
| 03.03.2025 | 92,00 | 93,31 | 80,38 | 81,65 | -11,01% | 337,00 |
| 28.02.2025 | 89,41 | 92,34 | 86,87 | 91,75 | 3,53% | 657,00 |
| 27.02.2025 | 94,21 | 99,76 | 88,38 | 88,63 | -5,62% | 451,00 |
| 26.02.2025 | 88,01 | 96,50 | 88,01 | 93,91 | 7,49% | 382,00 |
| 25.02.2025 | 86,71 | 89,57 | 80,58 | 87,36 | 0,47% | 367,00 |
| 24.02.2025 | 91,98 | 94,28 | 84,80 | 86,95 | -5,37% | 562,00 |
| 21.02.2025 | 100,16 | 101,55 | 90,45 | 91,89 | -7,76% | 3.124,00 |
| 20.02.2025 | 102,85 | 105,77 | 97,97 | 99,62 | -3,50% | 293,00 |
| 19.02.2025 | 105,45 | 106,52 | 102,43 | 103,23 | -2,13% | 77,00 |
| 18.02.2025 | 102,89 | 108,43 | 101,73 | 105,48 | 3,61% | 265,00 |
| 17.02.2025 | 102,85 | 103,23 | 100,15 | 101,80 | -1,26% | 391,00 |
| 14.02.2025 | 104,62 | 105,02 | 100,78 | 103,10 | -1,41% | 326,00 |
| 13.02.2025 | 107,40 | 110,17 | 101,44 | 104,57 | -2,38% | 693,00 |
| 12.02.2025 | 119,00 | 128,09 | 106,11 | 107,12 | -9,80% | 2.298,00 |
| 11.02.2025 | 119,64 | 122,61 | 116,23 | 118,76 | -2,81% | 537,00 |
| 10.02.2025 | 117,09 | 122,71 | 117,09 | 122,19 | 4,10% | 683,00 |
| 07.02.2025 | 114,92 | 119,46 | 114,59 | 117,38 | 2,06% | 486,00 |
| 06.02.2025 | 114,42 | 116,92 | 113,24 | 115,01 | 0,53% | 550,00 |
| 05.02.2025 | 108,88 | 114,76 | 107,20 | 114,40 | 6,76% | 110,00 |
| 04.02.2025 | 112,23 | 112,23 | 105,96 | 107,16 | -2,01% | 239,00 |
| 03.02.2025 | 110,86 | 110,86 | 102,52 | 109,36 | -3,12% | 858,00 |
| 31.01.2025 | 110,21 | 116,62 | 109,64 | 112,88 | 2,46% | 1.030,00 |
| 30.01.2025 | 108,45 | 114,51 | 106,98 | 110,17 | 3,59% | 960,00 |
| 29.01.2025 | 102,79 | 108,31 | 101,82 | 106,35 | 4,56% | 2.316,00 |
| 28.01.2025 | 104,06 | 106,47 | 93,57 | 101,71 | 3,66% | 3.394,00 |
| 27.01.2025 | 138,68 | 138,68 | 94,51 | 98,12 | -29,49% | 5.770,00 |
| 24.01.2025 | 147,67 | 149,30 | 138,65 | 139,16 | -5,56% | 301,00 |
| 23.01.2025 | 143,40 | 149,11 | 140,73 | 147,36 | 3,24% | 532,00 |
| 22.01.2025 | 137,84 | 148,40 | 137,84 | 142,73 | 3,87% | 1.514,00 |
| 21.01.2025 | 134,50 | 137,59 | 130,61 | 137,41 | 2,16% | 398,00 |
| 20.01.2025 | 132,12 | 135,81 | 132,08 | 134,50 | 1,67% | 295,00 |
| 17.01.2025 | 129,09 | 133,58 | 128,35 | 132,29 | 2,61% | 265,00 |
| 16.01.2025 | 128,35 | 132,21 | 128,16 | 128,92 | 0,57% | 97,00 |
| 15.01.2025 | 125,39 | 129,44 | 124,72 | 128,19 | 2,62% | 296,00 |
| 14.01.2025 | 121,19 | 127,34 | 121,19 | 124,92 | 2,85% | 110,00 |
| 13.01.2025 | 124,93 | 124,93 | 116,53 | 121,46 | -3,49% | 445,00 |
| 10.01.2025 | 126,94 | 126,94 | 119,95 | 125,85 | -0,87% | 495,00 |
| 09.01.2025 | 124,02 | 128,00 | 123,56 | 126,95 | 1,21% | 40,00 |
| 08.01.2025 | 126,51 | 128,47 | 121,66 | 125,43 | -0,64% | 395,00 |
| 07.01.2025 | 129,51 | 130,36 | 121,62 | 126,24 | -2,12% | 677,00 |
| 06.01.2025 | 122,52 | 130,06 | 122,52 | 128,98 | 5,76% | 922,00 |
| 03.01.2025 | 115,48 | 122,34 | 115,48 | 121,95 | 5,82% | 1.662,00 |
| 02.01.2025 | 110,06 | 117,17 | 109,79 | 115,24 | 6,13% | 448,00 |
| 30.12.2024 | 110,17 | 110,17 | 108,23 | 108,58 | -0,52% | 86,00 |
| 27.12.2024 | 113,64 | 115,39 | 109,04 | 109,15 | -3,94% | 170,00 |
| 23.12.2024 | 115,15 | 118,67 | 111,26 | 113,63 | -1,47% | 56,00 |
| 20.12.2024 | 112,22 | 116,31 | 106,48 | 115,33 | 2,78% | 1.169,00 |
| 19.12.2024 | 110,65 | 113,39 | 108,68 | 112,21 | 1,41% | 367,00 |
| 18.12.2024 | 115,06 | 117,28 | 108,52 | 110,65 | -3,75% | 250,00 |
| 17.12.2024 | 119,93 | 121,49 | 113,58 | 114,96 | -4,14% | 224,00 |
| 16.12.2024 | 119,72 | 121,69 | 117,84 | 119,93 | 0,18% | 22,00 |
| 13.12.2024 | 119,35 | 122,99 | 116,09 | 119,72 | 0,30% | 275,00 |
| 12.12.2024 | 120,22 | 120,95 | 117,72 | 119,36 | -0,72% | 61,00 |
| 11.12.2024 | 115,52 | 120,97 | 115,45 | 120,22 | 4,07% | 110,00 |
| 10.12.2024 | 119,68 | 121,29 | 114,59 | 115,52 | -3,48% | 106,00 |
| 09.12.2024 | 126,25 | 128,37 | 115,27 | 119,68 | -5,32% | 318,00 |
| 06.12.2024 | 127,43 | 128,30 | 123,78 | 126,40 | -0,80% | 161,00 |
| 05.12.2024 | 124,75 | 129,66 | 123,64 | 127,42 | 2,11% | 286,00 |
| 04.12.2024 | 122,87 | 126,28 | 122,69 | 124,79 | 2,30% | 32,00 |
| 03.12.2024 | 120,81 | 125,10 | 120,15 | 121,98 | 1,18% | 275,00 |
| 02.12.2024 | 120,92 | 125,86 | 118,29 | 120,56 | -0,10% | 462,00 |
| 29.11.2024 | 122,00 | 123,53 | 120,60 | 120,68 | -1,08% | 92,00 |
| 28.11.2024 | 119,77 | 123,94 | 119,77 | 122,00 | 1,83% | 111,00 |
| 27.11.2024 | 125,75 | 126,16 | 117,98 | 119,81 | -4,72% | 175,00 |
| 26.11.2024 | 126,74 | 128,99 | 124,43 | 125,75 | -0,88% | 292,00 |
| 25.11.2024 | 134,60 | 136,51 | 124,86 | 126,87 | -5,64% | 1.121,00 |
| 22.11.2024 | 137,74 | 138,25 | 133,75 | 134,46 | -0,33% | 595,00 |
| 21.11.2024 | 131,44 | 138,92 | 129,34 | 134,90 | 3,29% | 632,00 |
| 20.11.2024 | 133,09 | 136,73 | 127,77 | 130,60 | -2,04% | 519,00 |
| 19.11.2024 | 115,91 | 133,44 | 115,91 | 133,32 | 15,01% | 825,00 |
| 18.11.2024 | 116,98 | 120,45 | 113,05 | 115,92 | 1,09% | 102,00 |