99,475€
0,57%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 98,86 | 100,38 | 98,24 | 99,48 | 0,57% | - |
| 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 |
| 25.03.2025 | 86,71 | 87,57 | 82,82 | 84,97 | -1,89% | 483,00 |
| 24.03.2025 | 82,68 | 87,23 | 82,68 | 86,60 | 5,79% | 180,00 |
| 21.03.2025 | 82,08 | 82,45 | 79,23 | 81,86 | -0,51% | 560,00 |
| 20.03.2025 | 82,07 | 83,83 | 80,08 | 82,28 | 0,62% | 117,00 |
| 19.03.2025 | 78,19 | 83,54 | 77,72 | 81,77 | 5,74% | 27,00 |
| 18.03.2025 | 81,84 | 81,92 | 77,10 | 77,33 | -5,51% | 65,00 |
| 17.03.2025 | 79,99 | 83,04 | 79,22 | 81,84 | 2,01% | 943,00 |
| 14.03.2025 | 78,55 | 80,68 | 76,96 | 80,23 | 4,07% | 925,00 |
| 13.03.2025 | 78,00 | 79,01 | 73,70 | 77,09 | -1,03% | 84,00 |
| 12.03.2025 | 76,95 | 82,25 | 75,99 | 77,89 | 2,56% | 383,00 |
| 11.03.2025 | 70,57 | 78,01 | 70,25 | 75,95 | 5,84% | 277,00 |
| 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 |