113,510€
-0,17%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 113,39 | 115,10 | 110,47 | 113,56 | -0,12% | 80,00 |
| 14.08.2025 | 116,96 | 117,75 | 113,07 | 113,70 | -3,32% | 3.251,00 |
| 13.08.2025 | 123,23 | 124,37 | 114,40 | 117,60 | -4,51% | 1.001,00 |
| 12.08.2025 | 120,31 | 124,77 | 120,01 | 123,16 | 2,29% | 1.411,00 |
| 11.08.2025 | 120,98 | 121,85 | 119,33 | 120,40 | 0,25% | 162,00 |
| 08.08.2025 | 119,64 | 121,46 | 118,51 | 120,10 | 0,32% | 278,00 |
| 07.08.2025 | 119,74 | 122,38 | 118,12 | 119,72 | -0,09% | 114,00 |
| 06.08.2025 | 119,40 | 120,38 | 117,37 | 119,83 | -0,12% | 12,00 |
| 05.08.2025 | 121,41 | 125,70 | 117,19 | 119,97 | -1,01% | 208,00 |
| 04.08.2025 | 121,35 | 126,40 | 120,64 | 121,20 | -0,97% | 104,00 |
| 01.08.2025 | 127,19 | 127,37 | 117,93 | 122,39 | -4,25% | 1.286,00 |
| 31.07.2025 | 130,08 | 133,68 | 127,36 | 127,82 | 1,00% | 1.825,00 |
| 30.07.2025 | 124,13 | 140,57 | 123,09 | 126,56 | 2,11% | 2.728,00 |
| 29.07.2025 | 123,27 | 126,89 | 121,65 | 123,94 | 0,52% | 1.605,00 |
| 28.07.2025 | 118,43 | 123,44 | 117,60 | 123,30 | 5,30% | 716,00 |
| 25.07.2025 | 111,81 | 117,20 | 111,30 | 117,09 | 5,15% | 120,00 |
| 24.07.2025 | 111,54 | 112,90 | 109,98 | 111,36 | 0,79% | - |
| 23.07.2025 | 106,46 | 112,19 | 106,46 | 110,49 | 3,52% | 255,00 |
| 22.07.2025 | 108,29 | 108,29 | 101,94 | 106,73 | -1,02% | 331,00 |
| 21.07.2025 | 111,41 | 112,96 | 107,70 | 107,83 | -2,86% | 114,00 |
| 18.07.2025 | 113,22 | 114,17 | 110,33 | 111,00 | -1,92% | 431,00 |
| 17.07.2025 | 107,63 | 115,20 | 107,39 | 113,17 | 4,99% | 943,00 |
| 16.07.2025 | 109,56 | 110,69 | 104,80 | 107,79 | -1,96% | 619,00 |
| 15.07.2025 | 107,34 | 110,91 | 106,66 | 109,95 | 2,81% | 656,00 |
| 14.07.2025 | 105,11 | 107,45 | 104,17 | 106,94 | 1,30% | 192,00 |
| 11.07.2025 | 103,07 | 106,56 | 100,58 | 105,57 | 2,24% | 567,00 |
| 10.07.2025 | 109,67 | 110,06 | 94,40 | 103,26 | -5,78% | 1.147,00 |
| 09.07.2025 | 107,75 | 110,58 | 106,69 | 109,60 | 1,77% | 195,00 |
| 08.07.2025 | 107,76 | 112,04 | 0,00 | 107,69 | -0,27% | 457,00 |
| 07.07.2025 | 107,84 | 109,88 | 106,65 | 107,98 | 0,10% | 81,00 |
| 04.07.2025 | 108,30 | 108,82 | 107,14 | 107,87 | -0,92% | 400,00 |
| 03.07.2025 | 105,21 | 110,06 | 105,18 | 108,87 | 3,39% | 416,00 |
| 02.07.2025 | 104,27 | 107,52 | 103,73 | 105,30 | 1,32% | 175,00 |
| 01.07.2025 | 109,06 | 109,06 | 102,51 | 103,93 | -4,58% | - |
| 30.06.2025 | 108,26 | 110,48 | 107,50 | 108,92 | 0,04% | - |
| 27.06.2025 | 106,00 | 109,66 | 105,76 | 108,88 | 2,86% | - |
| 26.06.2025 | 105,02 | 107,13 | 103,76 | 105,85 | 1,36% | - |
| 25.06.2025 | 105,69 | 107,31 | 104,00 | 104,43 | -0,99% | - |
| 24.06.2025 | 102,30 | 105,81 | 101,38 | 105,47 | 4,82% | - |
| 23.06.2025 | 102,81 | 103,85 | 97,84 | 100,62 | -2,37% | 49,00 |
| 20.06.2025 | 101,87 | 104,36 | 101,81 | 103,06 | 1,17% | - |
| 19.06.2025 | 103,55 | 103,91 | 99,71 | 101,87 | -1,94% | 377,00 |
| 18.06.2025 | 101,23 | 104,89 | 100,66 | 103,89 | 2,14% | 100,00 |
| 17.06.2025 | 99,57 | 104,02 | 98,93 | 101,71 | 0,76% | 239,00 |
| 16.06.2025 | 96,29 | 101,23 | 96,06 | 100,94 | 5,40% | 120,00 |
| 13.06.2025 | 98,67 | 98,80 | 94,35 | 95,77 | -3,11% | 15,00 |
| 12.06.2025 | 96,38 | 98,96 | 93,68 | 98,84 | 2,66% | 92,00 |
| 11.06.2025 | 94,96 | 97,35 | 93,82 | 96,28 | 1,34% | 161,00 |
| 10.06.2025 | 98,19 | 99,51 | 93,99 | 95,00 | -3,15% | 184,00 |
| 09.06.2025 | 100,60 | 102,08 | 97,97 | 98,09 | -3,21% | 434,00 |
| 06.06.2025 | 97,71 | 102,39 | 97,51 | 101,34 | 3,28% | 35,00 |
| 05.06.2025 | 98,86 | 100,38 | 96,72 | 98,13 | -0,79% | - |
| 04.06.2025 | 99,12 | 101,37 | 98,79 | 98,91 | 0,03% | 322,00 |
| 03.06.2025 | 95,44 | 101,42 | 94,55 | 98,88 | 3,63% | 162,00 |
| 02.06.2025 | 95,05 | 95,59 | 92,45 | 95,42 | 0,59% | 155,00 |
| 30.05.2025 | 94,99 | 95,81 | 92,33 | 94,87 | -0,64% | 100,00 |
| 29.05.2025 | 100,71 | 102,61 | 94,31 | 95,48 | -1,34% | 455,00 |
| 28.05.2025 | 96,84 | 97,20 | 94,57 | 96,78 | -0,08% | 125,00 |
| 27.05.2025 | 91,97 | 97,12 | 91,97 | 96,86 | 5,15% | 220,00 |
| 26.05.2025 | 92,08 | 93,99 | 90,51 | 92,12 | 0,54% | 90,00 |
| 23.05.2025 | 92,38 | 93,09 | 88,16 | 91,62 | -0,83% | 342,00 |
| 22.05.2025 | 91,33 | 93,35 | 89,72 | 92,39 | 0,93% | 375,00 |
| 21.05.2025 | 93,61 | 94,33 | 90,53 | 91,54 | -2,93% | 42,00 |
| 20.05.2025 | 94,40 | 94,87 | 93,39 | 94,30 | -0,25% | 36,00 |
| 19.05.2025 | 90,01 | 95,01 | 88,95 | 94,54 | -0,60% | 267,00 |
| 16.05.2025 | 94,25 | 95,98 | 93,19 | 95,11 | 0,98% | 117,00 |
| 15.05.2025 | 98,15 | 98,17 | 94,05 | 94,18 | -4,08% | 146,00 |
| 14.05.2025 | 94,38 | 98,39 | 93,75 | 98,19 | 4,01% | 228,00 |
| 13.05.2025 | 91,08 | 96,33 | 89,42 | 94,40 | 3,72% | 292,00 |
| 12.05.2025 | 83,76 | 92,22 | 83,76 | 91,02 | 8,77% | 285,00 |
| 09.05.2025 | 85,43 | 86,18 | 81,68 | 83,68 | -1,86% | 85,00 |
| 08.05.2025 | 85,16 | 87,80 | 83,98 | 85,27 | 0,86% | 679,00 |
| 07.05.2025 | 83,82 | 84,55 | 80,86 | 84,54 | 2,68% | 70,00 |
| 06.05.2025 | 83,74 | 83,76 | 80,94 | 82,34 | -1,57% | 125,00 |
| 05.05.2025 | 84,15 | 84,46 | 81,29 | 83,65 | -0,42% | 261,00 |
| 02.05.2025 | 78,14 | 85,64 | 78,14 | 84,00 | 11,55% | 990,00 |
| 30.04.2025 | 74,88 | 75,79 | 70,90 | 75,30 | -0,57% | 152,00 |
| 29.04.2025 | 75,60 | 76,63 | 74,28 | 75,73 | 0,32% | 117,00 |
| 28.04.2025 | 76,82 | 77,35 | 73,96 | 75,49 | -1,47% | 345,00 |
| 25.04.2025 | 73,85 | 78,42 | 73,85 | 76,62 | 3,98% | 589,00 |
| 24.04.2025 | 69,58 | 74,62 | 67,37 | 73,69 | 6,94% | 1.380,00 |
| 23.04.2025 | 64,75 | 76,05 | 62,45 | 68,91 | 9,47% | 1.564,00 |
| 22.04.2025 | 58,26 | 63,37 | 58,22 | 62,95 | -2,29% | 188,00 |
| 17.04.2025 | 63,44 | 64,92 | 62,31 | 64,42 | 2,25% | 90,00 |
| 16.04.2025 | 62,38 | 63,44 | 60,22 | 63,00 | -1,88% | 723,00 |
| 15.04.2025 | 62,75 | 64,93 | 62,18 | 64,21 | 2,06% | 146,00 |
| 14.04.2025 | 61,41 | 65,11 | 61,41 | 62,91 | 2,80% | 580,00 |
| 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 |