89,130€
-0,76%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 90,16 | 92,07 | 87,50 | 89,07 | -0,84% | 207,00 |
| 16.05.2024 | 96,45 | 97,95 | 89,51 | 89,82 | -6,59% | 374,00 |
| 15.05.2024 | 91,33 | 96,27 | 91,08 | 96,16 | 5,71% | 196,00 |
| 14.05.2024 | 87,77 | 91,38 | 86,23 | 90,96 | 3,57% | 252,00 |
| 13.05.2024 | 88,60 | 91,00 | 86,77 | 87,83 | -0,94% | 562,00 |
| 10.05.2024 | 91,25 | 93,12 | 88,21 | 88,66 | -2,69% | 286,00 |
| 09.05.2024 | 90,43 | 92,37 | 88,83 | 91,12 | 0,62% | 138,00 |
| 08.05.2024 | 88,34 | 91,23 | 87,28 | 90,55 | 2,55% | 72,00 |
| 07.05.2024 | 90,49 | 91,05 | 88,10 | 88,30 | -2,43% | 62,00 |
| 06.05.2024 | 86,90 | 90,66 | 86,90 | 90,49 | 3,92% | 293,00 |
| 03.05.2024 | 86,57 | 88,12 | 86,04 | 87,08 | 0,75% | 208,00 |
| 02.05.2024 | 86,35 | 86,52 | 81,92 | 86,43 | 0,36% | 202,00 |
| 30.04.2024 | 88,29 | 89,34 | 85,49 | 86,12 | -2,41% | 431,00 |
| 29.04.2024 | 87,20 | 90,26 | 85,29 | 88,25 | 0,85% | 75,00 |
| 26.04.2024 | 87,20 | 88,95 | 85,42 | 87,51 | 0,53% | 520,00 |
| 25.04.2024 | 77,58 | 87,36 | 76,61 | 87,04 | 13,13% | 746,00 |
| 24.04.2024 | 74,55 | 89,48 | 74,55 | 76,94 | 3,42% | 1.048,00 |
| 23.04.2024 | 71,33 | 74,68 | 71,29 | 74,39 | 4,40% | 158,00 |
| 22.04.2024 | 70,34 | 72,60 | 68,24 | 71,26 | 1,34% | 33,00 |
| 19.04.2024 | 76,18 | 76,70 | 70,10 | 70,31 | -7,60% | 948,00 |
| 18.04.2024 | 76,65 | 79,54 | 75,15 | 76,09 | -0,75% | 146,00 |
| 17.04.2024 | 77,49 | 79,93 | 75,22 | 76,67 | -1,20% | 102,00 |
| 16.04.2024 | 76,21 | 78,41 | 74,71 | 77,60 | 2,00% | 122,00 |
| 15.04.2024 | 78,25 | 81,23 | 75,66 | 76,08 | -3,11% | 305,00 |
| 12.04.2024 | 80,44 | 81,58 | 78,52 | 78,52 | -2,50% | 4.264,00 |
| 11.04.2024 | 79,47 | 81,75 | 78,25 | 80,53 | 1,94% | 10.988,00 |
| 10.04.2024 | 75,99 | 79,49 | 72,60 | 79,00 | 5,33% | 9.283,00 |
| 09.04.2024 | 77,93 | 78,44 | 72,59 | 75,00 | -3,19% | 11.730,00 |
| 08.04.2024 | 79,49 | 80,63 | 76,00 | 77,47 | -0,62% | 8.540,00 |
| 05.04.2024 | 73,81 | 78,89 | 73,81 | 77,95 | 4,39% | 6.729,00 |
| 04.04.2024 | 80,75 | 81,50 | 74,67 | 74,67 | -5,49% | 10.225,00 |
| 03.04.2024 | 75,94 | 79,19 | 74,20 | 79,01 | 4,64% | 4.469,00 |
| 02.04.2024 | 76,12 | 76,14 | 71,00 | 75,51 | 0,01% | 5.549,00 |
| 28.03.2024 | 75,50 | 76,50 | 74,00 | 75,50 | 0,67% | 3.220,00 |
| 27.03.2024 | 77,00 | 78,00 | 72,50 | 75,00 | -2,60% | 10.127,00 |
| 26.03.2024 | 75,50 | 80,00 | 75,50 | 77,00 | 2,67% | 5.555,00 |
| 25.03.2024 | 78,00 | 79,00 | 75,00 | 75,00 | -3,85% | 13.477,00 |
| 22.03.2024 | 76,50 | 78,50 | 75,50 | 78,00 | 3,31% | 9.323,00 |
| 21.03.2024 | 72,50 | 78,00 | 72,50 | 75,50 | 5,59% | 7.643,00 |
| 20.03.2024 | 71,50 | 72,50 | 70,00 | 71,50 | 1,42% | 4.335,00 |
| 19.03.2024 | 71,50 | 72,00 | 67,00 | 70,50 | -1,40% | 5.419,00 |
| 18.03.2024 | 68,50 | 72,50 | 68,50 | 71,50 | 5,93% | 4.344,00 |
| 15.03.2024 | 68,00 | 69,00 | 67,00 | 67,50 | 0,00% | 4.949,00 |
| 14.03.2024 | 66,50 | 70,00 | 66,50 | 67,50 | 0,75% | 2.771,00 |
| 13.03.2024 | 68,50 | 69,00 | 65,50 | 67,00 | 0,75% | 3.436,00 |
| 12.03.2024 | 62,50 | 66,50 | 61,50 | 66,50 | 9,02% | 4.851,00 |
| 11.03.2024 | 63,50 | 63,50 | 60,50 | 61,00 | -5,43% | 6.225,00 |
| 08.03.2024 | 66,00 | 68,00 | 63,00 | 64,50 | -2,27% | 5.604,00 |
| 07.03.2024 | 67,00 | 68,00 | 65,00 | 66,00 | 0,00% | 4.188,00 |
| 06.03.2024 | 65,00 | 67,50 | 65,00 | 66,00 | 2,33% | 4.684,00 |
| 05.03.2024 | 67,50 | 67,50 | 63,50 | 64,50 | -3,01% | 7.601,00 |
| 04.03.2024 | 66,00 | 70,50 | 65,00 | 66,50 | 2,31% | 23.366,00 |
| 01.03.2024 | 63,50 | 65,50 | 62,50 | 65,00 | 4,00% | 4.684,00 |
| 29.02.2024 | 60,50 | 63,00 | 60,50 | 62,50 | 2,46% | 3.914,00 |
| 28.02.2024 | 61,50 | 62,50 | 60,50 | 61,00 | -1,61% | 2.236,00 |
| 27.02.2024 | 62,00 | 63,50 | 61,00 | 62,00 | 0,81% | 11.261,00 |
| 26.02.2024 | 58,50 | 62,00 | 57,50 | 61,50 | 6,03% | 8.304,00 |
| 23.02.2024 | 58,50 | 59,50 | 57,00 | 58,00 | -0,85% | 7.349,00 |
| 22.02.2024 | 57,00 | 59,50 | 57,00 | 58,50 | 7,34% | 41.222,00 |
| 21.02.2024 | 56,50 | 57,00 | 48,00 | 54,50 | -5,22% | 13.974,00 |
| 20.02.2024 | 59,00 | 59,00 | 55,50 | 57,50 | -3,36% | 4.676,00 |
| 19.02.2024 | 59,00 | 59,50 | 58,50 | 59,50 | 1,71% | 1.724,00 |
| 16.02.2024 | 59,00 | 61,00 | 58,00 | 58,50 | 0,86% | 5.296,00 |
| 15.02.2024 | 62,00 | 63,00 | 57,50 | 58,00 | -4,13% | 7.762,00 |
| 14.02.2024 | 59,50 | 61,00 | 58,00 | 60,50 | 3,42% | 4.895,00 |
| 13.02.2024 | 57,00 | 59,00 | 53,00 | 58,50 | 2,63% | 7.780,00 |
| 12.02.2024 | 60,00 | 61,50 | 56,50 | 57,00 | -2,56% | 5.480,00 |
| 09.02.2024 | 57,50 | 59,00 | 57,00 | 58,50 | 1,74% | 4.119,00 |
| 08.02.2024 | 57,00 | 59,00 | 56,50 | 57,50 | 1,77% | 3.967,00 |
| 07.02.2024 | 56,50 | 57,00 | 55,50 | 56,50 | 2,73% | 1.841,00 |
| 06.02.2024 | 58,00 | 58,50 | 53,50 | 55,00 | -4,35% | 6.691,00 |
| 05.02.2024 | 57,50 | 58,50 | 56,00 | 57,50 | 0,00% | 8.123,00 |
| 02.02.2024 | 57,00 | 57,50 | 56,00 | 57,50 | 5,50% | 4.088,00 |
| 01.02.2024 | 53,00 | 55,00 | 53,00 | 54,50 | 4,81% | 3.583,00 |
| 31.01.2024 | 52,50 | 52,50 | 50,50 | 52,00 | -0,95% | 1.969,00 |
| 30.01.2024 | 52,50 | 53,00 | 51,50 | 52,50 | 2,94% | 4.289,00 |
| 29.01.2024 | 49,80 | 51,00 | 49,00 | 51,00 | 2,82% | 1.674,00 |
| 26.01.2024 | 48,20 | 50,00 | 48,20 | 49,60 | 1,64% | 3.620,00 |
| 25.01.2024 | 49,20 | 50,00 | 48,40 | 48,80 | -0,41% | 2.049,00 |
| 24.01.2024 | 50,00 | 50,50 | 49,00 | 49,00 | -1,21% | 3.200,00 |
| 23.01.2024 | 48,40 | 50,00 | 48,40 | 49,60 | 0,81% | 2.257,00 |
| 22.01.2024 | 49,80 | 51,00 | 48,80 | 49,20 | 0,41% | 6.194,00 |
| 19.01.2024 | 49,00 | 49,60 | 47,80 | 49,00 | 4,70% | 5.134,00 |
| 18.01.2024 | 45,60 | 47,20 | 45,60 | 46,80 | 2,63% | 2.195,00 |
| 17.01.2024 | 46,40 | 46,40 | 45,40 | 45,60 | -0,87% | 854,00 |
| 16.01.2024 | 45,80 | 46,40 | 45,60 | 46,00 | 2,68% | 4.135,00 |
| 15.01.2024 | 45,20 | 45,40 | 44,60 | 44,80 | -0,88% | 485,00 |
| 12.01.2024 | 46,00 | 46,20 | 44,60 | 45,20 | 0,00% | 1.233,00 |
| 11.01.2024 | 44,00 | 45,60 | 44,00 | 45,20 | 2,26% | 793,00 |
| 10.01.2024 | 45,40 | 45,40 | 44,20 | 44,20 | -2,21% | 656,00 |
| 09.01.2024 | 44,60 | 45,20 | 44,20 | 45,20 | 2,73% | 1.501,00 |
| 08.01.2024 | 41,80 | 44,00 | 41,80 | 44,00 | 3,77% | 2.114,00 |
| 05.01.2024 | 41,40 | 42,60 | 41,40 | 42,40 | 0,00% | 991,00 |
| 04.01.2024 | 42,20 | 42,60 | 41,20 | 42,40 | 0,47% | 913,00 |
| 03.01.2024 | 41,20 | 42,20 | 40,40 | 42,20 | 1,44% | 6.586,00 |
| 02.01.2024 | 44,00 | 44,00 | 41,20 | 41,60 | -6,73% | 1.848,00 |
| 29.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 349,00 |
| 28.12.2023 | 43,60 | 44,40 | 43,20 | 44,40 | 0,91% | 4.003,00 |
| 27.12.2023 | 45,00 | 45,00 | 43,80 | 44,00 | -0,45% | 1.807,00 |
| 22.12.2023 | 44,20 | 44,40 | 43,80 | 44,20 | 0,91% | 2.794,00 |