109,830€
-0,74%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 110,65 | 110,88 | 108,73 | 109,83 | -0,74% | 73,00 |
| 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 |
| 15.11.2024 | 115,05 | 116,96 | 112,35 | 114,67 | -0,33% | 617,00 |
| 14.11.2024 | 118,29 | 119,96 | 113,40 | 115,05 | -2,74% | 220,00 |
| 13.11.2024 | 116,90 | 121,39 | 115,76 | 118,29 | 1,17% | 178,00 |
| 12.11.2024 | 119,28 | 120,31 | 114,46 | 116,92 | -1,98% | 847,00 |
| 11.11.2024 | 117,32 | 122,80 | 116,36 | 119,28 | 1,66% | 841,00 |
| 08.11.2024 | 112,95 | 117,38 | 111,41 | 117,33 | 3,89% | 238,00 |
| 07.11.2024 | 112,14 | 115,74 | 111,61 | 112,94 | 0,72% | 254,00 |
| 06.11.2024 | 104,74 | 112,19 | 104,74 | 112,13 | 8,77% | 588,00 |
| 05.11.2024 | 97,87 | 103,26 | 97,21 | 103,09 | 5,33% | 352,00 |
| 04.11.2024 | 98,22 | 98,91 | 96,10 | 97,87 | -0,36% | 1.010,00 |
| 01.11.2024 | 100,77 | 101,87 | 98,12 | 98,22 | -2,53% | 98,00 |
| 31.10.2024 | 103,45 | 103,45 | 98,73 | 100,77 | -2,59% | 1.120,00 |
| 30.10.2024 | 104,34 | 105,39 | 102,18 | 103,45 | -1,01% | 17,00 |
| 29.10.2024 | 105,11 | 106,04 | 104,24 | 104,51 | -0,57% | 50,00 |
| 28.10.2024 | 104,26 | 106,49 | 104,16 | 105,11 | 0,81% | 93,00 |
| 25.10.2024 | 101,80 | 106,04 | 101,62 | 104,27 | 2,44% | 133,00 |
| 24.10.2024 | 100,91 | 103,62 | 100,07 | 101,79 | 1,01% | 115,00 |
| 23.10.2024 | 104,16 | 108,01 | 93,12 | 100,77 | -3,14% | 1.774,00 |
| 22.10.2024 | 103,89 | 105,64 | 101,93 | 104,04 | 0,44% | 174,00 |
| 21.10.2024 | 103,45 | 104,35 | 101,86 | 103,58 | 0,14% | - |
| 18.10.2024 | 105,59 | 106,46 | 103,27 | 103,44 | -2,03% | 96,00 |
| 17.10.2024 | 102,89 | 107,24 | 102,56 | 105,58 | 2,62% | 707,00 |
| 16.10.2024 | 98,77 | 103,90 | 98,14 | 102,88 | 4,16% | 30,00 |
| 15.10.2024 | 103,21 | 104,07 | 97,53 | 98,77 | -4,26% | 263,00 |
| 14.10.2024 | 102,50 | 104,45 | 102,39 | 103,17 | 0,77% | 416,00 |
| 11.10.2024 | 98,27 | 102,48 | 97,05 | 102,38 | 3,63% | 50,00 |
| 10.10.2024 | 98,70 | 99,95 | 95,73 | 98,79 | 0,12% | 217,00 |
| 09.10.2024 | 97,29 | 99,87 | 97,18 | 98,67 | 1,54% | 194,00 |
| 08.10.2024 | 97,09 | 98,44 | 95,80 | 97,18 | 0,08% | 135,00 |
| 07.10.2024 | 95,63 | 98,05 | 94,00 | 97,10 | 1,53% | 342,00 |
| 04.10.2024 | 93,10 | 96,44 | 92,85 | 95,64 | 2,54% | 7,00 |
| 03.10.2024 | 92,61 | 95,35 | 91,26 | 93,27 | 0,40% | 467,00 |
| 02.10.2024 | 88,20 | 93,00 | 86,97 | 92,90 | 5,45% | 44,00 |
| 01.10.2024 | 89,35 | 90,78 | 86,84 | 88,10 | -1,66% | 141,00 |
| 30.09.2024 | 88,10 | 90,06 | 85,95 | 89,59 | 1,89% | 106,00 |
| 27.09.2024 | 90,42 | 90,42 | 86,02 | 87,93 | -2,75% | 290,00 |
| 26.09.2024 | 91,29 | 93,65 | 87,34 | 90,41 | -0,99% | 404,00 |
| 25.09.2024 | 87,11 | 91,43 | 85,94 | 91,31 | 4,86% | 170,00 |
| 24.09.2024 | 86,76 | 87,45 | 85,46 | 87,08 | 0,46% | 305,00 |
| 23.09.2024 | 84,48 | 86,93 | 83,94 | 86,68 | 2,42% | 835,00 |
| 20.09.2024 | 82,48 | 85,20 | 81,02 | 84,63 | 2,54% | 167,00 |
| 19.09.2024 | 79,36 | 84,15 | 79,36 | 82,53 | 4,57% | 408,00 |
| 18.09.2024 | 78,32 | 81,25 | 78,14 | 78,92 | 0,38% | 83,00 |
| 17.09.2024 | 78,23 | 79,70 | 77,44 | 78,63 | 0,50% | 249,00 |
| 16.09.2024 | 77,16 | 78,75 | 75,23 | 78,23 | 1,17% | 174,00 |
| 13.09.2024 | 78,26 | 80,38 | 77,11 | 77,33 | -1,27% | 88,00 |
| 12.09.2024 | 74,87 | 79,25 | 73,87 | 78,32 | 4,62% | 577,00 |
| 11.09.2024 | 68,33 | 75,02 | 67,59 | 74,86 | 9,56% | 575,00 |
| 10.09.2024 | 67,73 | 69,46 | 66,80 | 68,33 | 0,90% | 285,00 |
| 09.09.2024 | 64,46 | 67,84 | 64,46 | 67,72 | 4,98% | 907,00 |
| 06.09.2024 | 67,40 | 68,47 | 64,22 | 64,51 | -3,96% | 426,00 |
| 05.09.2024 | 68,17 | 68,33 | 66,12 | 67,17 | -1,47% | 197,00 |
| 04.09.2024 | 68,01 | 69,34 | 66,01 | 68,17 | 0,24% | 185,00 |
| 03.09.2024 | 75,00 | 75,78 | 67,78 | 68,01 | -9,32% | 311,00 |
| 02.09.2024 | 75,17 | 76,47 | 74,00 | 75,00 | -0,21% | 285,00 |
| 30.08.2024 | 72,63 | 75,45 | 72,60 | 75,16 | 3,48% | 436,00 |
| 29.08.2024 | 71,04 | 75,45 | 69,60 | 72,63 | 0,21% | 245,00 |
| 28.08.2024 | 71,81 | 73,68 | 69,77 | 72,47 | 0,92% | 85,00 |
| 27.08.2024 | 69,91 | 72,54 | 68,61 | 71,81 | 2,71% | 136,00 |
| 26.08.2024 | 70,13 | 70,83 | 68,87 | 69,92 | -0,31% | 87,00 |
| 23.08.2024 | 69,17 | 70,50 | 68,50 | 70,13 | 1,34% | 20,00 |
| 22.08.2024 | 69,99 | 71,10 | 68,31 | 69,20 | -1,14% | 49,00 |
| 21.08.2024 | 68,82 | 70,64 | 67,89 | 70,00 | 1,71% | 56,00 |
| 20.08.2024 | 70,99 | 71,61 | 68,40 | 68,82 | -3,06% | 75,00 |
| 19.08.2024 | 72,07 | 72,89 | 68,63 | 70,99 | -1,65% | 153,00 |
| 16.08.2024 | 75,52 | 77,81 | 71,80 | 72,18 | -4,42% | 228,00 |
| 15.08.2024 | 72,96 | 75,63 | 72,38 | 75,52 | 3,51% | 337,00 |
| 14.08.2024 | 69,31 | 73,30 | 69,31 | 72,96 | 5,26% | 897,00 |
| 13.08.2024 | 66,58 | 69,77 | 66,44 | 69,32 | 4,11% | 438,00 |
| 12.08.2024 | 65,62 | 67,22 | 64,71 | 66,58 | 1,61% | 551,00 |
| 09.08.2024 | 65,20 | 66,14 | 64,01 | 65,53 | 0,50% | 353,00 |
| 08.08.2024 | 61,02 | 65,74 | 60,63 | 65,20 | 6,69% | 217,00 |
| 07.08.2024 | 63,37 | 65,83 | 60,62 | 61,11 | -2,12% | 160,00 |
| 06.08.2024 | 62,78 | 66,16 | 60,82 | 62,44 | -0,53% | 786,00 |
| 05.08.2024 | 63,74 | 63,74 | 48,10 | 62,77 | -1,37% | 2.181,00 |
| 02.08.2024 | 68,76 | 68,76 | 60,35 | 63,64 | -7,45% | 143,00 |