71,300€
-9,17%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 78,25 | 78,59 | 70,38 | 71,76 | -8,59% | 1.483,00 |
| 07.03.2025 | 76,88 | 78,77 | 73,60 | 78,50 | 3,52% | 404,00 |
| 06.03.2025 | 80,63 | 81,16 | 74,60 | 75,83 | -6,81% | 655,00 |
| 05.03.2025 | 81,92 | 83,32 | 78,10 | 81,37 | -0,06% | 741,00 |
| 04.03.2025 | 81,62 | 83,75 | 75,35 | 81,41 | -0,29% | 1.649,00 |
| 03.03.2025 | 92,00 | 93,31 | 80,38 | 81,65 | -11,01% | 337,00 |
| 28.02.2025 | 89,41 | 92,34 | 86,87 | 91,75 | 3,53% | 657,00 |
| 27.02.2025 | 94,21 | 99,76 | 88,38 | 88,63 | -5,62% | 451,00 |
| 26.02.2025 | 88,01 | 96,50 | 88,01 | 93,91 | 7,49% | 382,00 |
| 25.02.2025 | 86,71 | 89,57 | 80,58 | 87,36 | 0,47% | 367,00 |
| 24.02.2025 | 91,98 | 94,28 | 84,80 | 86,95 | -5,37% | 562,00 |
| 21.02.2025 | 100,16 | 101,55 | 90,45 | 91,89 | -7,76% | 3.124,00 |
| 20.02.2025 | 102,85 | 105,77 | 97,97 | 99,62 | -3,50% | 293,00 |
| 19.02.2025 | 105,45 | 106,52 | 102,43 | 103,23 | -2,13% | 77,00 |
| 18.02.2025 | 102,89 | 108,43 | 101,73 | 105,48 | 3,61% | 265,00 |
| 17.02.2025 | 102,85 | 103,23 | 100,15 | 101,80 | -1,26% | 391,00 |
| 14.02.2025 | 104,62 | 105,02 | 100,78 | 103,10 | -1,41% | 326,00 |
| 13.02.2025 | 107,40 | 110,17 | 101,44 | 104,57 | -2,38% | 693,00 |
| 12.02.2025 | 119,00 | 128,09 | 106,11 | 107,12 | -9,80% | 2.298,00 |
| 11.02.2025 | 119,64 | 122,61 | 116,23 | 118,76 | -2,81% | 537,00 |
| 10.02.2025 | 117,09 | 122,71 | 117,09 | 122,19 | 4,10% | 683,00 |
| 07.02.2025 | 114,92 | 119,46 | 114,59 | 117,38 | 2,06% | 486,00 |
| 06.02.2025 | 114,42 | 116,92 | 113,24 | 115,01 | 0,53% | 550,00 |
| 05.02.2025 | 108,88 | 114,76 | 107,20 | 114,40 | 6,76% | 110,00 |
| 04.02.2025 | 112,23 | 112,23 | 105,96 | 107,16 | -2,01% | 239,00 |
| 03.02.2025 | 110,86 | 110,86 | 102,52 | 109,36 | -3,12% | 858,00 |
| 31.01.2025 | 110,21 | 116,62 | 109,64 | 112,88 | 2,46% | 1.030,00 |
| 30.01.2025 | 108,45 | 114,51 | 106,98 | 110,17 | 3,59% | 960,00 |
| 29.01.2025 | 102,79 | 108,31 | 101,82 | 106,35 | 4,56% | 2.316,00 |
| 28.01.2025 | 104,06 | 106,47 | 93,57 | 101,71 | 3,66% | 3.394,00 |
| 27.01.2025 | 138,68 | 138,68 | 94,51 | 98,12 | -29,49% | 5.770,00 |
| 24.01.2025 | 147,67 | 149,30 | 138,65 | 139,16 | -5,56% | 301,00 |
| 23.01.2025 | 143,40 | 149,11 | 140,73 | 147,36 | 3,24% | 532,00 |
| 22.01.2025 | 137,84 | 148,40 | 137,84 | 142,73 | 3,87% | 1.514,00 |
| 21.01.2025 | 134,50 | 137,59 | 130,61 | 137,41 | 2,16% | 398,00 |
| 20.01.2025 | 132,12 | 135,81 | 132,08 | 134,50 | 1,67% | 295,00 |
| 17.01.2025 | 129,09 | 133,58 | 128,35 | 132,29 | 2,61% | 265,00 |
| 16.01.2025 | 128,35 | 132,21 | 128,16 | 128,92 | 0,57% | 97,00 |
| 15.01.2025 | 125,39 | 129,44 | 124,72 | 128,19 | 2,62% | 296,00 |
| 14.01.2025 | 121,19 | 127,34 | 121,19 | 124,92 | 2,85% | 110,00 |
| 13.01.2025 | 124,93 | 124,93 | 116,53 | 121,46 | -3,49% | 445,00 |
| 10.01.2025 | 126,94 | 126,94 | 119,95 | 125,85 | -0,87% | 495,00 |
| 09.01.2025 | 124,02 | 128,00 | 123,56 | 126,95 | 1,21% | 40,00 |
| 08.01.2025 | 126,51 | 128,47 | 121,66 | 125,43 | -0,64% | 395,00 |
| 07.01.2025 | 129,51 | 130,36 | 121,62 | 126,24 | -2,12% | 677,00 |
| 06.01.2025 | 122,52 | 130,06 | 122,52 | 128,98 | 5,76% | 922,00 |
| 03.01.2025 | 115,48 | 122,34 | 115,48 | 121,95 | 5,82% | 1.662,00 |
| 02.01.2025 | 110,06 | 117,17 | 109,79 | 115,24 | 6,13% | 448,00 |
| 30.12.2024 | 110,17 | 110,17 | 108,23 | 108,58 | -0,52% | 86,00 |
| 27.12.2024 | 113,64 | 115,39 | 109,04 | 109,15 | -3,94% | 170,00 |
| 23.12.2024 | 115,15 | 118,67 | 111,26 | 113,63 | -1,47% | 56,00 |
| 20.12.2024 | 112,22 | 116,31 | 106,48 | 115,33 | 2,78% | 1.169,00 |
| 19.12.2024 | 110,65 | 113,39 | 108,68 | 112,21 | 1,41% | 367,00 |
| 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 |