145,970€
-1,38%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 137,74 | 139,52 | 134,47 | 136,59 | -1,09% | 210,00 |
| 02.10.2025 | 139,24 | 143,79 | 134,42 | 138,10 | 0,36% | 1.105,00 |
| 01.10.2025 | 128,45 | 138,18 | 125,02 | 137,60 | 7,14% | 148,00 |
| 30.09.2025 | 122,09 | 128,45 | 121,26 | 128,43 | 5,02% | 228,00 |
| 29.09.2025 | 118,64 | 124,06 | 118,60 | 122,29 | 3,06% | 69,00 |
| 26.09.2025 | 120,01 | 121,55 | 117,33 | 118,66 | -0,99% | 91,00 |
| 25.09.2025 | 120,55 | 121,19 | 114,48 | 119,85 | -0,79% | 1.200,00 |
| 24.09.2025 | 120,95 | 124,42 | 120,14 | 120,81 | -0,25% | 222,00 |
| 23.09.2025 | 128,71 | 130,34 | 118,21 | 121,11 | -5,81% | 438,00 |
| 22.09.2025 | 122,27 | 128,98 | 120,21 | 128,58 | 5,39% | 386,00 |
| 19.09.2025 | 121,06 | 122,52 | 118,54 | 122,00 | 1,62% | 39,00 |
| 18.09.2025 | 117,66 | 120,96 | 116,47 | 120,06 | 3,54% | 169,00 |
| 17.09.2025 | 115,26 | 116,27 | 111,70 | 115,96 | 1,13% | 480,00 |
| 16.09.2025 | 118,04 | 119,55 | 114,05 | 114,66 | -2,34% | 467,00 |
| 15.09.2025 | 115,48 | 120,77 | 114,38 | 117,41 | 1,59% | 370,00 |
| 12.09.2025 | 115,35 | 117,59 | 113,95 | 115,57 | 0,96% | 18,00 |
| 11.09.2025 | 117,16 | 118,73 | 114,19 | 114,47 | -2,04% | 248,00 |
| 10.09.2025 | 111,18 | 120,40 | 110,04 | 116,85 | 8,79% | 651,00 |
| 09.09.2025 | 104,12 | 107,61 | 103,19 | 107,41 | 2,30% | 26,00 |
| 08.09.2025 | 105,76 | 106,77 | 104,18 | 105,00 | -0,81% | 141,00 |
| 05.09.2025 | 107,70 | 109,52 | 101,14 | 105,86 | -1,80% | 183,00 |
| 04.09.2025 | 107,54 | 109,21 | 106,91 | 107,80 | 0,09% | 110,00 |
| 03.09.2025 | 106,87 | 108,26 | 105,74 | 107,70 | 1,01% | 2,00 |
| 02.09.2025 | 109,11 | 109,32 | 102,80 | 106,62 | -2,66% | 261,00 |
| 01.09.2025 | 109,26 | 109,54 | 108,34 | 109,53 | 0,34% | 11,00 |
| 29.08.2025 | 114,67 | 115,47 | 107,90 | 109,16 | -5,00% | 209,00 |
| 28.08.2025 | 110,44 | 115,47 | 109,67 | 114,90 | 3,42% | 121,00 |
| 27.08.2025 | 110,38 | 113,13 | 109,23 | 111,10 | 1,01% | 172,00 |
| 26.08.2025 | 107,54 | 111,09 | 106,72 | 109,99 | 2,06% | 70,00 |
| 25.08.2025 | 107,95 | 108,46 | 105,92 | 107,77 | 0,24% | 39,00 |
| 22.08.2025 | 109,21 | 111,99 | 107,28 | 107,51 | -1,56% | 1.094,00 |
| 21.08.2025 | 108,68 | 110,65 | 108,28 | 109,21 | -0,11% | 185,00 |