37,100€
-0,04%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 37,01 | 37,23 | 36,91 | 37,20 | -0,08% | 7.992,00 |
| 03.07.2025 | 37,16 | 37,26 | 36,94 | 37,23 | 0,69% | 15.164,00 |
| 02.07.2025 | 37,01 | 37,47 | 36,91 | 36,97 | -0,20% | 13.162,00 |
| 01.07.2025 | 36,68 | 37,22 | 36,51 | 37,05 | 0,76% | 43.673,00 |
| 30.06.2025 | 36,35 | 36,77 | 36,04 | 36,77 | 2,01% | 16.613,00 |
| 27.06.2025 | 36,00 | 36,23 | 35,91 | 36,04 | 0,13% | 18.586,00 |
| 26.06.2025 | 36,11 | 36,32 | 35,79 | 36,00 | -0,33% | 32.393,00 |
| 25.06.2025 | 36,83 | 36,90 | 36,08 | 36,12 | -1,69% | 17.526,00 |
| 24.06.2025 | 36,70 | 36,83 | 36,46 | 36,74 | 0,70% | 15.198,00 |
| 23.06.2025 | 36,27 | 36,70 | 36,19 | 36,48 | 0,86% | 17.788,00 |
| 20.06.2025 | 36,85 | 36,85 | 36,16 | 36,17 | -0,77% | 27.920,00 |
| 19.06.2025 | 36,26 | 36,60 | 36,16 | 36,45 | 0,41% | 6.352,00 |
| 18.06.2025 | 36,60 | 36,60 | 36,20 | 36,30 | -0,41% | 56.083,00 |
| 17.06.2025 | 36,81 | 36,99 | 36,20 | 36,45 | -0,88% | 19.992,00 |
| 16.06.2025 | 37,48 | 37,48 | 36,55 | 36,78 | -1,21% | 32.072,00 |
| 13.06.2025 | 37,08 | 37,77 | 37,00 | 37,23 | -0,19% | 24.517,00 |
| 12.06.2025 | 37,99 | 38,12 | 37,08 | 37,30 | -2,14% | 40.392,00 |
| 11.06.2025 | 38,80 | 38,80 | 38,08 | 38,11 | -1,06% | 11.147,00 |
| 10.06.2025 | 38,27 | 38,84 | 38,10 | 38,52 | 0,36% | 19.012,00 |
| 09.06.2025 | 38,24 | 38,51 | 38,23 | 38,38 | -0,27% | 5.196,00 |
| 06.06.2025 | 37,91 | 38,54 | 37,77 | 38,49 | 1,56% | 23.038,00 |
| 05.06.2025 | 38,02 | 38,30 | 37,44 | 37,90 | -0,17% | 24.229,00 |
| 04.06.2025 | 38,60 | 38,60 | 37,96 | 37,96 | -1,33% | 13.649,00 |
| 03.06.2025 | 38,58 | 38,70 | 38,38 | 38,47 | 0,03% | 6.544,00 |
| 02.06.2025 | 38,61 | 38,61 | 37,96 | 38,46 | -0,62% | 26.842,00 |
| 30.05.2025 | 38,15 | 38,72 | 38,12 | 38,70 | 1,84% | 14.451,00 |
| 29.05.2025 | 38,50 | 38,55 | 37,86 | 38,00 | -0,47% | 14.172,00 |
| 28.05.2025 | 38,41 | 38,57 | 38,05 | 38,18 | -0,44% | 12.710,00 |
| 27.05.2025 | 39,00 | 39,00 | 38,05 | 38,35 | -1,99% | 21.295,00 |
| 26.05.2025 | 38,24 | 39,14 | 38,01 | 39,13 | 2,53% | 10.218,00 |
| 23.05.2025 | 38,28 | 38,46 | 37,87 | 38,17 | -0,17% | 14.373,00 |
| 22.05.2025 | 38,56 | 38,98 | 38,23 | 38,23 | -0,93% | 10.824,00 |
| 21.05.2025 | 39,11 | 39,16 | 38,46 | 38,59 | -1,82% | 9.775,00 |
| 20.05.2025 | 39,34 | 39,60 | 39,21 | 39,31 | -0,04% | 9.717,00 |
| 19.05.2025 | 39,11 | 39,46 | 39,01 | 39,32 | -0,17% | 17.837,00 |
| 16.05.2025 | 38,86 | 39,45 | 38,68 | 39,39 | 1,64% | 14.666,00 |
| 15.05.2025 | 37,78 | 38,84 | 37,75 | 38,75 | 1,83% | 14.730,00 |
| 14.05.2025 | 38,26 | 38,29 | 37,76 | 38,06 | -0,37% | 29.818,00 |
| 13.05.2025 | 38,72 | 38,87 | 38,03 | 38,20 | -1,61% | 46.020,00 |
| 12.05.2025 | 39,20 | 39,50 | 38,10 | 38,82 | 0,05% | 27.249,00 |
| 09.05.2025 | 38,94 | 38,94 | 38,51 | 38,80 | -0,21% | 8.731,00 |
| 08.05.2025 | 39,00 | 39,21 | 38,65 | 38,88 | 0,19% | 21.494,00 |
| 07.05.2025 | 39,09 | 39,09 | 38,71 | 38,81 | -0,12% | 12.918,00 |
| 06.05.2025 | 38,46 | 38,99 | 38,26 | 38,85 | 0,87% | 12.792,00 |
| 05.05.2025 | 38,54 | 38,75 | 38,10 | 38,52 | -0,73% | 16.900,00 |
| 02.05.2025 | 38,26 | 38,81 | 38,15 | 38,80 | -0,50% | 27.059,00 |
| 30.04.2025 | 37,77 | 39,00 | 37,44 | 39,00 | 3,22% | 27.476,00 |
| 29.04.2025 | 37,26 | 37,78 | 36,99 | 37,78 | 1,67% | 29.729,00 |
| 28.04.2025 | 36,95 | 37,21 | 36,76 | 37,16 | 0,77% | 25.078,00 |
| 25.04.2025 | 37,60 | 37,80 | 36,39 | 36,88 | -2,11% | 53.303,00 |
| 24.04.2025 | 37,56 | 37,94 | 37,26 | 37,67 | -0,21% | 12.790,00 |
| 23.04.2025 | 38,36 | 38,41 | 37,10 | 37,75 | 0,52% | 23.843,00 |
| 22.04.2025 | 37,39 | 38,25 | 35,05 | 37,56 | -3,45% | 136.493,00 |
| 17.04.2025 | 38,69 | 39,15 | 38,36 | 38,90 | 1,55% | 8.277,00 |
| 16.04.2025 | 39,20 | 39,46 | 38,24 | 38,30 | -3,01% | 10.575,00 |
| 15.04.2025 | 39,10 | 39,54 | 38,97 | 39,49 | 0,48% | 10.596,00 |
| 14.04.2025 | 38,72 | 39,32 | 38,33 | 39,30 | 1,92% | 17.979,00 |
| 11.04.2025 | 38,22 | 38,80 | 37,50 | 38,56 | 0,50% | 16.016,00 |
| 10.04.2025 | 39,40 | 39,40 | 37,46 | 38,37 | -2,23% | 29.420,00 |
| 09.04.2025 | 37,18 | 39,60 | 37,01 | 39,25 | 2,20% | 41.053,00 |
| 08.04.2025 | 39,50 | 39,76 | 38,15 | 38,40 | -1,50% | 37.137,00 |
| 07.04.2025 | 37,67 | 39,47 | 36,70 | 38,99 | -0,79% | 84.572,00 |
| 04.04.2025 | 40,30 | 41,81 | 39,07 | 39,30 | -5,19% | 75.279,00 |
| 03.04.2025 | 40,50 | 41,55 | 40,10 | 41,45 | 0,45% | 31.219,00 |
| 02.04.2025 | 41,91 | 42,21 | 41,14 | 41,26 | -1,84% | 10.968,00 |
| 01.04.2025 | 42,05 | 42,21 | 41,82 | 42,04 | -0,05% | 12.288,00 |
| 31.03.2025 | 41,42 | 42,39 | 41,26 | 42,06 | 1,57% | 35.278,00 |
| 28.03.2025 | 41,67 | 41,92 | 41,41 | 41,41 | -0,59% | 9.570,00 |
| 27.03.2025 | 41,33 | 41,89 | 40,97 | 41,65 | 1,45% | 27.188,00 |
| 26.03.2025 | 40,34 | 41,17 | 40,25 | 41,06 | 2,15% | 13.657,00 |
| 25.03.2025 | 40,40 | 40,55 | 39,98 | 40,19 | -0,61% | 10.536,00 |
| 24.03.2025 | 40,72 | 40,92 | 40,32 | 40,44 | -0,88% | 10.355,00 |
| 21.03.2025 | 40,25 | 40,80 | 40,06 | 40,80 | 1,00% | 7.088,00 |
| 20.03.2025 | 40,37 | 40,76 | 40,05 | 40,39 | -0,01% | 7.896,00 |
| 19.03.2025 | 40,55 | 40,78 | 40,20 | 40,40 | -0,28% | 9.945,00 |
| 18.03.2025 | 40,01 | 40,58 | 39,90 | 40,51 | 1,11% | 17.623,00 |
| 17.03.2025 | 39,91 | 40,14 | 39,57 | 40,07 | -0,16% | 13.414,00 |
| 14.03.2025 | 40,56 | 40,56 | 39,55 | 40,13 | -0,58% | 12.329,00 |
| 13.03.2025 | 38,94 | 40,37 | 38,93 | 40,37 | 2,87% | 41.537,00 |
| 12.03.2025 | 39,85 | 40,20 | 37,82 | 39,24 | -1,60% | 62.735,00 |
| 11.03.2025 | 42,90 | 42,90 | 39,03 | 39,88 | -7,37% | 75.417,00 |
| 10.03.2025 | 42,35 | 43,68 | 42,14 | 43,06 | 1,19% | 53.905,00 |
| 07.03.2025 | 41,07 | 42,55 | 40,64 | 42,55 | 3,69% | 41.066,00 |
| 06.03.2025 | 39,57 | 41,04 | 39,46 | 41,04 | 3,49% | 22.913,00 |
| 05.03.2025 | 40,46 | 40,80 | 39,34 | 39,65 | -1,86% | 36.610,00 |
| 04.03.2025 | 41,76 | 42,25 | 40,40 | 40,40 | -3,52% | 44.903,00 |
| 03.03.2025 | 41,50 | 41,88 | 40,75 | 41,88 | 0,95% | 23.133,00 |
| 28.02.2025 | 41,37 | 42,00 | 41,05 | 41,48 | 0,12% | 24.710,00 |
| 27.02.2025 | 41,14 | 41,70 | 41,05 | 41,43 | 0,73% | 17.771,00 |
| 26.02.2025 | 41,99 | 41,99 | 40,64 | 41,13 | -1,05% | 20.952,00 |
| 25.02.2025 | 41,23 | 41,83 | 41,00 | 41,57 | 0,46% | 30.334,00 |
| 24.02.2025 | 41,13 | 41,66 | 40,79 | 41,38 | 0,91% | 34.929,00 |
| 21.02.2025 | 40,49 | 41,33 | 40,23 | 41,00 | 1,36% | 43.471,00 |
| 20.02.2025 | 40,12 | 40,45 | 40,00 | 40,45 | 0,40% | 18.931,00 |
| 19.02.2025 | 39,50 | 40,29 | 39,37 | 40,29 | 2,06% | 23.730,00 |
| 18.02.2025 | 39,60 | 39,77 | 38,92 | 39,48 | 0,36% | 17.558,00 |
| 17.02.2025 | 39,40 | 39,70 | 39,06 | 39,34 | 0,58% | 24.328,00 |
| 14.02.2025 | 39,36 | 39,49 | 39,01 | 39,11 | -0,60% | 16.790,00 |
| 13.02.2025 | 39,07 | 39,36 | 38,83 | 39,35 | 0,85% | 39.886,00 |
| 12.02.2025 | 39,15 | 39,53 | 38,81 | 39,02 | -0,10% | 24.778,00 |