216,725€
-0,23%
Echtzeit-Aktienkurs Vertiv Holdings Co
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 217,63 | 222,52 | 214,50 | 216,80 | -0,20% | 7,00 |
| 08.10.2026 | 218,80 | 225,02 | 213,90 | 217,23 | -0,80% | 94,00 |
| 07.10.2026 | 225,15 | 225,90 | 214,35 | 218,98 | -2,35% | 58,00 |
| 06.10.2026 | 227,02 | 228,35 | 221,58 | 224,25 | -0,99% | 143,00 |
| 05.10.2026 | 226,02 | 230,27 | 223,70 | 226,50 | 1,10% | 71,00 |
| 02.10.2026 | 220,52 | 226,33 | 219,50 | 224,02 | 2,07% | 24,00 |
| 01.10.2026 | 219,52 | 222,13 | 211,23 | 219,48 | 2,38% | 45,00 |
| 30.09.2026 | 219,73 | 221,68 | 213,25 | 214,38 | -2,15% | 90,00 |
| 29.09.2026 | 213,80 | 223,93 | 213,10 | 219,08 | 1,97% | 9,00 |
| 28.09.2026 | 222,52 | 223,45 | 213,43 | 214,85 | -3,33% | 12,00 |
| 25.09.2026 | 216,63 | 223,08 | 216,63 | 222,25 | 2,73% | 27,00 |
| 24.09.2026 | 219,27 | 219,27 | 210,43 | 216,35 | -1,18% | 140,00 |
| 23.09.2026 | 221,68 | 223,35 | 218,23 | 218,93 | -1,41% | 33,00 |
| 22.09.2026 | 217,95 | 223,08 | 215,85 | 222,05 | 1,52% | 38,00 |
| 21.09.2026 | 218,77 | 223,48 | 215,80 | 218,73 | 0,76% | 121,00 |
| 18.09.2026 | 212,30 | 217,77 | 211,02 | 217,08 | 3,23% | 985,00 |
| 17.09.2026 | 210,88 | 219,73 | 210,23 | 210,27 | 0,57% | 126,00 |
| 16.09.2026 | 203,15 | 212,30 | 203,15 | 209,08 | 2,95% | 76,00 |
| 15.09.2026 | 206,15 | 211,10 | 203,02 | 203,08 | -1,79% | 10,00 |
| 14.09.2026 | 214,23 | 214,25 | 197,34 | 206,77 | -6,93% | 3.624,00 |
| 11.09.2026 | 214,35 | 223,00 | 213,65 | 222,18 | 4,04% | 21,00 |
| 10.09.2026 | 225,68 | 226,95 | 210,85 | 213,55 | -5,29% | 307,00 |
| 09.09.2026 | 250,08 | 252,43 | 223,65 | 225,48 | -9,90% | 76,00 |
| 08.09.2026 | 244,10 | 253,93 | 240,63 | 250,25 | 2,69% | 90,00 |
| 07.09.2026 | 240,95 | 247,98 | 239,98 | 243,70 | 1,08% | 27,00 |
| 04.09.2026 | 231,38 | 241,20 | 231,38 | 241,10 | 4,19% | 436,00 |
| 03.09.2026 | 222,30 | 233,10 | 219,18 | 231,40 | 4,43% | 947,00 |
| 02.09.2026 | 218,25 | 224,20 | 217,25 | 221,58 | 0,26% | 33,00 |
| 01.09.2026 | 222,40 | 223,68 | 214,40 | 221,00 | -0,74% | 317,00 |
| 31.08.2026 | 223,93 | 225,77 | 220,10 | 222,65 | 0,55% | 124,00 |
| 28.08.2026 | 230,13 | 231,35 | 220,63 | 221,43 | -4,27% | 183,00 |
| 27.08.2026 | 227,73 | 236,90 | 225,18 | 231,30 | 1,84% | 113,00 |
| 26.08.2026 | 219,70 | 228,08 | 217,18 | 227,13 | 3,59% | 47,00 |
| 25.08.2026 | 220,80 | 228,65 | 218,45 | 219,25 | 0,35% | 33,00 |
| 24.08.2026 | 221,85 | 222,55 | 214,50 | 218,48 | -2,77% | 72,00 |
| 21.08.2026 | 226,33 | 231,60 | 220,58 | 224,70 | -0,33% | 828,00 |
| 20.08.2026 | 225,63 | 228,33 | 216,10 | 225,45 | 0,75% | 56,00 |
| 19.08.2026 | 234,43 | 238,68 | 219,63 | 223,77 | -4,90% | 157,00 |
| 18.08.2026 | 252,50 | 252,50 | 233,50 | 235,30 | -7,15% | 23,00 |
| 17.08.2026 | 253,63 | 258,83 | 250,80 | 253,43 | -0,05% | 139,00 |
| 14.08.2026 | 249,70 | 255,43 | 246,95 | 253,55 | 1,58% | 15,00 |
| 13.08.2026 | 250,30 | 254,55 | 249,00 | 249,60 | 0,28% | 16,00 |
| 12.08.2026 | 246,90 | 258,35 | 245,43 | 248,90 | 1,95% | 136,00 |
| 11.08.2026 | 235,25 | 246,60 | 233,85 | 244,15 | 3,92% | 57,00 |
| 10.08.2026 | 237,85 | 241,35 | 231,90 | 234,95 | -0,21% | 65,00 |
| 07.08.2026 | 240,90 | 246,98 | 233,23 | 235,45 | -1,44% | 122,00 |
| 06.08.2026 | 239,75 | 248,05 | 234,40 | 238,90 | -0,97% | 88,00 |
| 05.08.2026 | 236,25 | 244,60 | 231,68 | 241,25 | 2,88% | 71,00 |
| 04.08.2026 | 231,45 | 243,90 | 231,25 | 234,50 | 2,69% | 342,00 |
| 03.08.2026 | 214,00 | 229,48 | 204,63 | 228,35 | 8,21% | 200,00 |
| 31.07.2026 | 199,76 | 219,08 | 199,76 | 211,02 | 6,93% | 880,00 |
| 30.07.2026 | 195,47 | 209,05 | 194,70 | 197,34 | 1,27% | 405,00 |
| 29.07.2026 | 231,02 | 237,45 | 192,88 | 194,87 | -17,31% | 906,00 |
| 28.07.2026 | 253,00 | 253,00 | 227,83 | 235,68 | -5,93% | 132,00 |
| 27.07.2026 | 260,80 | 263,60 | 239,80 | 250,52 | -2,04% | 60,00 |
| 24.07.2026 | 268,13 | 268,13 | 253,88 | 255,75 | -4,43% | 4,00 |
| 23.07.2026 | 263,23 | 275,55 | 260,90 | 267,60 | 0,94% | 65,00 |
| 22.07.2026 | 267,42 | 267,48 | 255,63 | 265,10 | -0,30% | 82,00 |
| 21.07.2026 | 258,65 | 268,50 | 258,58 | 265,90 | 3,95% | 48,00 |
| 20.07.2026 | 252,70 | 264,17 | 251,38 | 255,80 | 0,64% | 62,00 |
| 17.07.2026 | 251,00 | 259,88 | 238,95 | 254,18 | -0,64% | 125,00 |
| 16.07.2026 | 266,10 | 266,10 | 251,48 | 255,83 | -3,77% | 15,00 |
| 15.07.2026 | 268,42 | 270,75 | 253,35 | 265,85 | -0,09% | 42,00 |
| 14.07.2026 | 268,50 | 277,42 | 262,65 | 266,10 | -0,84% | 64,00 |
| 13.07.2026 | 279,77 | 279,77 | 265,38 | 268,35 | -4,37% | 35,00 |
| 10.07.2026 | 283,67 | 284,10 | 276,33 | 280,60 | -1,08% | 34,00 |
| 09.07.2026 | 277,92 | 295,80 | 277,92 | 283,65 | 2,14% | 199,00 |
| 08.07.2026 | 266,30 | 279,77 | 255,75 | 277,70 | 4,38% | 273,00 |
| 07.07.2026 | 271,27 | 275,40 | 251,23 | 266,05 | -3,94% | 168,00 |
| 06.07.2026 | 267,52 | 288,38 | 266,00 | 276,98 | 1,47% | 210,00 |
| 03.07.2026 | 263,48 | 272,98 | 263,48 | 272,98 | 3,90% | 136,00 |
| 02.07.2026 | 273,92 | 278,30 | 259,40 | 262,73 | -4,04% | 130,00 |
| 01.07.2026 | 291,25 | 295,17 | 272,05 | 273,77 | -7,23% | 206,00 |
| 30.06.2026 | 269,23 | 295,33 | 268,30 | 295,10 | 10,19% | 128,00 |
| 29.06.2026 | 268,63 | 273,58 | 258,00 | 267,80 | 0,36% | 67,00 |
| 26.06.2026 | 277,75 | 282,42 | 263,30 | 266,85 | -6,53% | 553,00 |
| 25.06.2026 | 290,15 | 298,60 | 282,50 | 285,50 | 3,47% | 86,00 |
| 24.06.2026 | 281,77 | 287,63 | 272,33 | 275,92 | -1,33% | 261,00 |
| 23.06.2026 | 302,52 | 302,52 | 278,23 | 279,65 | -10,15% | 672,00 |
| 22.06.2026 | 289,98 | 311,52 | 289,95 | 311,23 | 5,88% | 209,00 |
| 19.06.2026 | 291,83 | 293,95 | 288,08 | 293,95 | 0,75% | 100,00 |
| 18.06.2026 | 278,42 | 294,17 | 278,42 | 291,75 | 4,20% | 481,00 |
| 17.06.2026 | 260,58 | 285,15 | 259,05 | 280,00 | 7,96% | 542,00 |
| 16.06.2026 | 270,10 | 272,45 | 259,23 | 259,35 | -3,49% | 86,00 |
| 15.06.2026 | 273,15 | 275,52 | 267,75 | 268,73 | 3,35% | 872,00 |
| 12.06.2026 | 261,02 | 263,60 | 255,00 | 260,02 | 1,32% | 100,00 |
| 11.06.2026 | 246,45 | 257,77 | 245,25 | 256,63 | 6,49% | 517,00 |
| 10.06.2026 | 247,48 | 254,15 | 238,45 | 240,98 | -3,21% | 120,00 |
| 09.06.2026 | 261,10 | 265,17 | 239,80 | 248,98 | -4,60% | 467,00 |
| 08.06.2026 | 261,00 | 270,60 | 260,30 | 260,98 | 0,43% | 120,00 |
| 05.06.2026 | 274,10 | 274,10 | 255,52 | 259,85 | -7,20% | 318,00 |
| 04.06.2026 | 279,25 | 284,50 | 263,35 | 280,00 | -2,40% | 231,00 |
| 03.06.2026 | 288,90 | 297,15 | 282,30 | 286,88 | -0,36% | 744,00 |
| 02.06.2026 | 278,77 | 296,02 | 277,65 | 287,90 | 4,07% | 232,00 |
| 01.06.2026 | 276,50 | 281,95 | 269,85 | 276,65 | 2,85% | 1.882,00 |
| 29.05.2026 | 272,45 | 278,05 | 264,60 | 268,98 | -0,68% | 186,00 |
| 28.05.2026 | 269,50 | 276,13 | 264,38 | 270,83 | -1,96% | 345,00 |
| 27.05.2026 | 280,13 | 283,77 | 266,52 | 276,25 | -1,06% | 301,00 |
| 26.05.2026 | 288,70 | 296,02 | 278,20 | 279,20 | -5,03% | 430,00 |
| 25.05.2026 | 281,88 | 294,48 | 281,88 | 294,00 | 4,32% | 164,00 |