211,775€
-3,31%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 219,52 | 220,13 | 207,95 | 214,35 | -2,13% | 842,00 |
| 26.02.2026 | 225,48 | 226,85 | 205,00 | 219,02 | -1,82% | 724,00 |
| 25.02.2026 | 216,02 | 224,38 | 214,75 | 223,08 | 3,78% | 212,00 |
| 24.02.2026 | 208,10 | 215,00 | 205,35 | 214,95 | 4,32% | 234,00 |
| 23.02.2026 | 206,70 | 208,08 | 201,24 | 206,05 | -0,01% | 270,00 |
| 20.02.2026 | 205,93 | 209,15 | 203,10 | 206,08 | -0,07% | 59,00 |
| 19.02.2026 | 206,48 | 210,25 | 204,40 | 206,23 | 0,30% | 261,00 |
| 18.02.2026 | 205,63 | 214,63 | 204,08 | 205,60 | 0,87% | 528,00 |
| 17.02.2026 | 196,51 | 207,15 | 194,74 | 203,83 | 2,73% | 198,00 |
| 16.02.2026 | 197,77 | 200,05 | 197,24 | 198,41 | 1,55% | 56,00 |
| 13.02.2026 | 199,42 | 202,30 | 191,80 | 195,38 | -1,95% | 40,00 |
| 12.02.2026 | 205,05 | 214,77 | 197,81 | 199,27 | -5,01% | 445,00 |
| 11.02.2026 | 170,78 | 210,00 | 168,37 | 209,77 | 24,67% | 3.008,00 |
| 10.02.2026 | 165,86 | 172,86 | 165,85 | 168,26 | -1,33% | 97,00 |
| 09.02.2026 | 167,25 | 174,87 | 161,09 | 170,52 | 3,17% | 3.837,00 |
| 06.02.2026 | 148,00 | 165,35 | 147,00 | 165,28 | 9,83% | 205,00 |
| 05.02.2026 | 155,40 | 157,29 | 146,30 | 150,49 | -2,83% | 16,00 |
| 04.02.2026 | 159,61 | 164,73 | 146,38 | 154,88 | -3,36% | 296,00 |
| 03.02.2026 | 161,51 | 164,90 | 155,16 | 160,26 | -0,57% | 526,00 |
| 02.02.2026 | 149,96 | 162,82 | 147,00 | 161,18 | 2,66% | 175,00 |
| 30.01.2026 | 160,80 | 168,00 | 156,76 | 157,00 | -3,49% | 76,00 |
| 29.01.2026 | 162,56 | 166,29 | 156,20 | 162,67 | 0,36% | 461,00 |
| 28.01.2026 | 160,24 | 162,46 | 157,55 | 162,08 | 2,96% | 273,00 |
| 27.01.2026 | 153,32 | 157,92 | 149,28 | 157,42 | 3,12% | 11,00 |
| 26.01.2026 | 153,45 | 155,78 | 151,61 | 152,65 | -0,75% | 146,00 |
| 23.01.2026 | 154,01 | 156,28 | 149,74 | 153,81 | -0,30% | 75,00 |
| 22.01.2026 | 155,66 | 162,16 | 152,78 | 154,28 | -0,70% | 331,00 |
| 21.01.2026 | 149,05 | 156,07 | 147,78 | 155,36 | 3,81% | 123,00 |
| 20.01.2026 | 147,01 | 151,65 | 141,30 | 149,66 | 1,09% | 295,00 |
| 19.01.2026 | 153,24 | 153,24 | 147,77 | 148,04 | -2,69% | 38,00 |
| 16.01.2026 | 149,27 | 155,39 | 149,27 | 152,13 | 1,83% | 65,00 |
| 15.01.2026 | 145,97 | 154,74 | 145,97 | 149,39 | 2,31% | 379,00 |
| 14.01.2026 | 148,43 | 150,57 | 144,03 | 146,01 | -1,36% | 108,00 |
| 13.01.2026 | 145,43 | 150,40 | 144,28 | 148,02 | 2,46% | 66,00 |
| 12.01.2026 | 137,95 | 146,11 | 137,46 | 144,47 | 2,78% | 417,00 |
| 09.01.2026 | 138,30 | 141,54 | 137,93 | 140,56 | 2,52% | 552,00 |
| 08.01.2026 | 145,53 | 146,90 | 136,31 | 137,11 | -6,92% | 154,00 |
| 07.01.2026 | 148,71 | 149,20 | 144,43 | 147,31 | -1,66% | 33,00 |
| 06.01.2026 | 148,73 | 149,80 | 138,71 | 149,80 | 0,62% | 340,00 |
| 05.01.2026 | 151,95 | 156,77 | 145,76 | 148,87 | -0,95% | 402,00 |
| 02.01.2026 | 140,31 | 150,95 | 140,31 | 150,30 | 6,85% | 85,00 |
| 30.12.2025 | 140,31 | 140,87 | 140,01 | 140,67 | -0,16% | - |
| 29.12.2025 | 141,66 | 143,25 | 138,93 | 140,90 | -0,16% | 36,00 |
| 23.12.2025 | 141,47 | 142,44 | 137,63 | 141,12 | -0,07% | 28,00 |
| 22.12.2025 | 137,70 | 141,82 | 137,70 | 141,22 | 3,50% | 38,00 |
| 19.12.2025 | 131,74 | 138,47 | 131,74 | 136,45 | 3,77% | 166,00 |
| 18.12.2025 | 128,67 | 135,26 | 128,61 | 131,49 | 3,20% | 270,00 |
| 17.12.2025 | 136,50 | 140,36 | 125,85 | 127,41 | -6,52% | 546,00 |
| 16.12.2025 | 134,51 | 137,78 | 131,34 | 136,29 | -0,80% | 172,00 |
| 15.12.2025 | 137,70 | 141,77 | 135,20 | 137,39 | 0,47% | 81,00 |
| 12.12.2025 | 153,08 | 153,08 | 136,14 | 136,75 | -10,24% | 312,00 |
| 11.12.2025 | 154,98 | 154,98 | 142,51 | 152,35 | -2,91% | 457,00 |
| 10.12.2025 | 153,51 | 158,76 | 150,92 | 156,91 | 2,25% | 675,00 |
| 09.12.2025 | 159,60 | 159,86 | 151,89 | 153,45 | -4,52% | 685,00 |
| 08.12.2025 | 158,62 | 161,83 | 156,66 | 160,71 | -0,86% | 58,00 |
| 05.12.2025 | 158,13 | 162,22 | 154,72 | 162,11 | 3,72% | 112,00 |
| 04.12.2025 | 153,33 | 158,88 | 151,99 | 156,29 | 1,99% | 116,00 |
| 03.12.2025 | 156,11 | 158,13 | 148,16 | 153,24 | -1,90% | 218,00 |
| 02.12.2025 | 154,50 | 160,38 | 154,30 | 156,21 | 0,44% | 60,00 |
| 01.12.2025 | 155,94 | 156,89 | 148,89 | 155,52 | -0,32% | 324,00 |
| 28.11.2025 | 150,19 | 156,09 | 148,25 | 156,02 | 4,42% | 765,00 |
| 27.11.2025 | 149,39 | 150,06 | 148,71 | 149,41 | -0,11% | - |
| 26.11.2025 | 148,48 | 150,72 | 146,63 | 149,58 | 2,23% | 568,00 |
| 25.11.2025 | 146,66 | 147,98 | 137,53 | 146,31 | -0,44% | 470,00 |
| 24.11.2025 | 138,03 | 149,14 | 138,01 | 146,96 | 5,78% | 396,00 |
| 21.11.2025 | 137,38 | 142,27 | 129,73 | 138,93 | -0,81% | 344,00 |
| 20.11.2025 | 156,34 | 159,82 | 139,51 | 140,06 | -6,17% | 1.076,00 |
| 19.11.2025 | 141,49 | 150,90 | 140,98 | 149,27 | 4,25% | 124,00 |
| 18.11.2025 | 143,66 | 145,89 | 136,24 | 143,18 | 0,39% | 373,00 |
| 17.11.2025 | 149,34 | 150,68 | 142,24 | 142,62 | -2,52% | 219,00 |
| 14.11.2025 | 139,45 | 151,36 | 133,09 | 146,30 | 4,57% | 508,00 |
| 13.11.2025 | 149,66 | 150,60 | 138,13 | 139,90 | -6,50% | 1.015,00 |
| 12.11.2025 | 155,55 | 158,35 | 149,62 | 149,62 | -3,84% | 152,00 |
| 11.11.2025 | 163,57 | 163,57 | 153,64 | 155,60 | -4,59% | 84,00 |
| 10.11.2025 | 161,65 | 165,42 | 159,73 | 163,09 | 5,41% | 105,00 |
| 07.11.2025 | 158,82 | 160,59 | 146,66 | 154,72 | -3,05% | 485,00 |
| 06.11.2025 | 165,98 | 167,35 | 156,59 | 159,58 | -4,24% | 99,00 |
| 05.11.2025 | 155,39 | 168,32 | 154,53 | 166,64 | 6,28% | 98,00 |
| 04.11.2025 | 160,11 | 162,64 | 154,89 | 156,79 | -5,45% | 1.162,00 |
| 03.11.2025 | 168,59 | 171,65 | 164,78 | 165,82 | -1,34% | 46,00 |
| 31.10.2025 | 170,59 | 173,10 | 163,49 | 168,08 | -0,33% | 186,00 |
| 30.10.2025 | 170,78 | 174,75 | 166,43 | 168,64 | -1,90% | 312,00 |
| 29.10.2025 | 164,01 | 175,54 | 164,01 | 171,90 | 4,99% | 1.022,00 |
| 28.10.2025 | 165,81 | 167,98 | 159,82 | 163,73 | -1,17% | 199,00 |
| 27.10.2025 | 161,68 | 166,61 | 161,68 | 165,67 | 3,77% | 254,00 |
| 24.10.2025 | 158,26 | 162,04 | 158,26 | 159,65 | 1,57% | 242,00 |
| 23.10.2025 | 148,92 | 158,35 | 147,29 | 157,18 | 5,59% | 518,00 |
| 22.10.2025 | 150,16 | 165,63 | 140,26 | 148,86 | -1,71% | 1.038,00 |
| 21.10.2025 | 152,18 | 152,54 | 147,02 | 151,45 | 0,28% | 12,00 |
| 20.10.2025 | 149,99 | 153,97 | 149,13 | 151,03 | 1,13% | 37,00 |
| 17.10.2025 | 150,10 | 152,38 | 139,46 | 149,34 | -1,52% | 445,00 |
| 16.10.2025 | 155,30 | 158,12 | 150,18 | 151,64 | -2,11% | 411,00 |
| 15.10.2025 | 150,80 | 157,25 | 150,80 | 154,91 | 2,96% | 39,00 |
| 14.10.2025 | 155,00 | 156,51 | 145,36 | 150,45 | -3,24% | 206,00 |
| 13.10.2025 | 142,85 | 159,17 | 142,85 | 155,48 | 6,27% | 326,00 |
| 10.10.2025 | 149,00 | 157,95 | 145,94 | 146,31 | -0,48% | 611,00 |
| 09.10.2025 | 144,27 | 147,88 | 142,08 | 147,02 | 2,05% | 40,00 |
| 08.10.2025 | 137,30 | 144,06 | 136,51 | 144,06 | 4,85% | 133,00 |
| 07.10.2025 | 140,13 | 141,90 | 132,62 | 137,40 | -1,25% | 235,00 |
| 06.10.2025 | 137,12 | 144,70 | 136,74 | 139,14 | 1,87% | 133,00 |