223,225€
-3,49%
Echtzeit-Aktienkurs Vertiv Holdings Co.
Bid:
Ask:
Aktienkurse zur Vertiv Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 286,13 | 292,00 | 279,35 | 281,83 | 1,35% | 89,00 |
| 21.05.2026 | 276,80 | 284,27 | 273,30 | 278,08 | 2,53% | 226,00 |
| 20.05.2026 | 278,27 | 287,55 | 271,02 | 271,23 | -2,37% | 301,00 |
| 19.05.2026 | 291,45 | 295,00 | 271,10 | 277,80 | -4,91% | 332,00 |
| 18.05.2026 | 318,65 | 321,17 | 284,25 | 292,15 | -8,40% | 560,00 |
| 15.05.2026 | 318,02 | 321,48 | 307,33 | 318,92 | -0,84% | 209,00 |
| 14.05.2026 | 316,30 | 325,30 | 312,75 | 321,63 | 1,46% | 869,00 |
| 13.05.2026 | 315,27 | 323,70 | 308,40 | 317,00 | 1,14% | 195,00 |
| 12.05.2026 | 309,55 | 315,30 | 297,67 | 313,42 | 0,59% | 568,00 |
| 11.05.2026 | 289,90 | 315,65 | 287,50 | 311,60 | 7,45% | 331,00 |
| 08.05.2026 | 292,13 | 297,92 | 288,85 | 290,00 | -0,35% | 71,00 |
| 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 |