296,350€
1,83%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 292,13 | 294,02 | 291,10 | 294,02 | 1,03% | - |
| 07.05.2026 | 304,95 | 309,63 | 286,52 | 291,02 | -4,80% | 598,00 |
| 06.05.2026 | 296,20 | 305,70 | 292,52 | 305,70 | 5,36% | 292,00 |
| 05.05.2026 | 283,75 | 291,35 | 282,30 | 290,15 | 2,65% | 174,00 |
| 04.05.2026 | 282,23 | 285,42 | 274,95 | 282,65 | 1,06% | 227,00 |
| 30.04.2026 | 261,88 | 280,58 | 259,05 | 279,67 | 7,11% | 333,00 |
| 29.04.2026 | 262,40 | 265,27 | 256,52 | 261,10 | 0,11% | 8,00 |
| 28.04.2026 | 274,73 | 275,65 | 251,48 | 260,83 | -5,21% | 219,00 |
| 27.04.2026 | 276,92 | 279,88 | 261,77 | 275,15 | -0,14% | 413,00 |
| 24.04.2026 | 277,90 | 285,45 | 270,30 | 275,52 | 0,87% | 239,00 |
| 23.04.2026 | 258,50 | 277,67 | 257,08 | 273,15 | 4,75% | 240,00 |
| 22.04.2026 | 275,52 | 277,40 | 250,68 | 260,77 | -2,01% | 650,00 |
| 21.04.2026 | 268,77 | 274,50 | 265,90 | 266,13 | -0,27% | 261,00 |
| 20.04.2026 | 259,38 | 267,92 | 255,85 | 266,85 | 2,89% | 68,00 |
| 17.04.2026 | 250,43 | 261,40 | 248,90 | 259,35 | 3,61% | 49,00 |
| 16.04.2026 | 256,67 | 260,05 | 248,65 | 250,33 | -1,63% | 1.173,00 |
| 15.04.2026 | 264,50 | 265,42 | 251,63 | 254,48 | -3,14% | 956,00 |
| 14.04.2026 | 256,35 | 264,77 | 253,85 | 262,73 | 3,09% | 882,00 |
| 13.04.2026 | 248,20 | 256,55 | 247,63 | 254,85 | 0,77% | 176,00 |
| 10.04.2026 | 246,90 | 253,65 | 245,15 | 252,90 | 2,44% | 445,00 |
| 09.04.2026 | 239,45 | 248,20 | 237,45 | 246,88 | 2,32% | 176,00 |
| 08.04.2026 | 237,73 | 244,00 | 233,93 | 241,27 | 9,15% | 213,00 |
| 07.04.2026 | 223,05 | 225,52 | 218,23 | 221,05 | -2,62% | 405,00 |
| 02.04.2026 | 224,27 | 230,80 | 214,20 | 227,00 | 1,14% | 180,00 |
| 01.04.2026 | 219,38 | 228,40 | 216,38 | 224,45 | 3,97% | 456,00 |
| 31.03.2026 | 203,60 | 216,65 | 197,25 | 215,88 | 5,67% | 540,00 |
| 30.03.2026 | 217,75 | 222,50 | 202,40 | 204,30 | -6,01% | 1.876,00 |
| 27.03.2026 | 221,38 | 225,90 | 215,23 | 217,38 | -2,13% | 257,00 |
| 26.03.2026 | 236,95 | 237,85 | 219,02 | 222,10 | -7,30% | 299,00 |
| 25.03.2026 | 235,90 | 243,33 | 235,90 | 239,60 | 1,27% | 541,00 |
| 24.03.2026 | 221,13 | 236,60 | 217,18 | 236,60 | 7,20% | 477,00 |
| 23.03.2026 | 223,70 | 233,75 | 213,02 | 220,70 | -0,16% | 545,00 |
| 20.03.2026 | 233,15 | 235,83 | 220,80 | 221,05 | -4,67% | 685,00 |
| 19.03.2026 | 231,20 | 233,38 | 223,45 | 231,88 | -0,05% | 208,00 |
| 18.03.2026 | 233,10 | 240,10 | 231,70 | 232,00 | -0,34% | 236,00 |
| 17.03.2026 | 229,80 | 234,55 | 225,77 | 232,80 | 1,14% | 39,00 |
| 16.03.2026 | 226,65 | 235,52 | 226,65 | 230,18 | 0,98% | 288,00 |
| 13.03.2026 | 230,52 | 235,02 | 223,93 | 227,95 | -2,70% | 110,00 |
| 12.03.2026 | 231,52 | 235,55 | 223,48 | 234,27 | 0,98% | 234,00 |
| 11.03.2026 | 235,38 | 238,55 | 230,68 | 232,00 | -0,37% | 239,00 |
| 10.03.2026 | 227,73 | 235,88 | 227,33 | 232,85 | 1,94% | 482,00 |
| 09.03.2026 | 219,05 | 229,77 | 210,00 | 228,43 | 9,97% | 805,00 |
| 06.03.2026 | 214,33 | 218,08 | 205,83 | 207,73 | -2,86% | 79,00 |
| 05.03.2026 | 215,73 | 222,20 | 206,18 | 213,85 | -0,92% | 366,00 |
| 04.03.2026 | 205,60 | 219,13 | 204,70 | 215,83 | 2,23% | 128,00 |
| 03.03.2026 | 219,93 | 219,93 | 203,48 | 211,13 | -3,86% | 524,00 |
| 02.03.2026 | 211,77 | 221,40 | 206,70 | 219,60 | 2,45% | 477,00 |
| 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 |