34,260€
0,28%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 34,14 | 34,36 | 34,14 | 34,36 | 0,56% | 1.888,00 |
| 10.12.2025 | 34,56 | 34,71 | 34,07 | 34,17 | -1,90% | 5.337,00 |
| 09.12.2025 | 35,41 | 35,56 | 34,79 | 34,83 | -2,61% | 6.060,00 |
| 08.12.2025 | 35,77 | 35,89 | 35,71 | 35,76 | -0,71% | 658,00 |
| 05.12.2025 | 35,49 | 36,02 | 35,37 | 36,02 | 1,82% | 1.980,00 |
| 04.12.2025 | 34,87 | 35,37 | 34,87 | 35,37 | 1,09% | 2.186,00 |
| 03.12.2025 | 34,83 | 35,17 | 34,83 | 34,99 | -0,17% | 541,00 |
| 02.12.2025 | 35,05 | 35,18 | 34,94 | 35,05 | -0,31% | 4.656,00 |
| 01.12.2025 | 35,38 | 35,44 | 35,00 | 35,16 | -0,64% | 1.615,00 |
| 28.11.2025 | 35,19 | 35,39 | 35,19 | 35,39 | -0,08% | 1.709,00 |
| 27.11.2025 | 35,18 | 35,43 | 35,17 | 35,42 | 0,61% | 2.034,00 |
| 26.11.2025 | 35,00 | 35,38 | 35,00 | 35,20 | 0,64% | 245,00 |
| 25.11.2025 | 34,88 | 34,98 | 34,88 | 34,98 | -0,41% | 1.200,00 |
| 24.11.2025 | 35,70 | 35,82 | 35,00 | 35,12 | -2,44% | 750,00 |
| 21.11.2025 | 35,29 | 36,00 | 35,25 | 36,00 | 1,05% | 1.174,00 |
| 20.11.2025 | 35,81 | 35,81 | 35,46 | 35,63 | -1,04% | 3.411,00 |
| 19.11.2025 | 35,71 | 36,00 | 35,67 | 36,00 | 0,78% | 3.206,00 |
| 18.11.2025 | 35,26 | 35,72 | 35,26 | 35,72 | 0,37% | 272,00 |
| 17.11.2025 | 35,38 | 35,59 | 35,25 | 35,59 | 1,01% | 3.244,00 |
| 14.11.2025 | 35,23 | 35,37 | 35,23 | 35,24 | -0,75% | 375,00 |
| 13.11.2025 | 35,09 | 35,50 | 35,09 | 35,50 | 0,97% | 480,00 |
| 12.11.2025 | 35,05 | 35,17 | 35,05 | 35,16 | -0,06% | 3.481,00 |
| 11.11.2025 | 34,53 | 35,18 | 34,50 | 35,18 | 2,19% | 1.363,00 |
| 10.11.2025 | 34,58 | 34,65 | 34,43 | 34,43 | -0,33% | 11.908,00 |
| 07.11.2025 | 34,46 | 34,54 | 34,46 | 34,54 | 0,38% | 3.404,00 |
| 06.11.2025 | 34,37 | 34,55 | 34,29 | 34,41 | -0,33% | 2.160,00 |
| 05.11.2025 | 34,14 | 34,55 | 34,14 | 34,53 | 1,08% | 1.531,00 |
| 04.11.2025 | 34,21 | 34,48 | 34,16 | 34,16 | -0,29% | 966,00 |
| 03.11.2025 | 34,46 | 34,59 | 33,79 | 34,26 | -0,75% | 1.609,00 |
| 31.10.2025 | 33,66 | 34,58 | 33,56 | 34,52 | 2,42% | 1.216,00 |
| 30.10.2025 | 34,52 | 34,62 | 33,70 | 33,70 | -2,18% | 1.231,00 |
| 29.10.2025 | 33,79 | 35,10 | 33,66 | 34,45 | 2,00% | 10.144,00 |
| 28.10.2025 | 33,71 | 33,78 | 33,50 | 33,78 | 0,25% | 408,00 |
| 27.10.2025 | 33,51 | 33,72 | 33,26 | 33,69 | 0,99% | 5.343,00 |
| 24.10.2025 | 33,32 | 33,42 | 33,17 | 33,36 | 0,23% | 2.120,00 |
| 23.10.2025 | 34,27 | 34,44 | 33,29 | 33,29 | -3,49% | 2.156,00 |
| 22.10.2025 | 34,77 | 34,90 | 33,80 | 34,49 | -1,06% | 5.010,00 |
| 21.10.2025 | 35,08 | 35,15 | 34,59 | 34,86 | -0,01% | 2.201,00 |
| 20.10.2025 | 34,79 | 34,96 | 34,66 | 34,87 | 0,85% | 4.718,00 |
| 17.10.2025 | 34,34 | 34,75 | 34,34 | 34,57 | 0,20% | 1.742,00 |
| 16.10.2025 | 34,61 | 34,75 | 34,50 | 34,50 | -1,19% | 949,00 |
| 15.10.2025 | 35,00 | 35,00 | 34,90 | 34,92 | 0,71% | 2.238,00 |
| 14.10.2025 | 34,24 | 34,67 | 34,24 | 34,67 | 1,43% | 627,00 |
| 13.10.2025 | 34,37 | 34,53 | 34,10 | 34,18 | -0,75% | 4.115,00 |
| 10.10.2025 | 34,74 | 35,00 | 34,44 | 34,44 | -2,79% | 3.078,00 |
| 09.10.2025 | 35,63 | 35,77 | 35,38 | 35,43 | -0,17% | 1.544,00 |
| 08.10.2025 | 35,80 | 35,82 | 35,42 | 35,49 | -0,11% | 3.064,00 |
| 07.10.2025 | 35,67 | 35,93 | 35,45 | 35,53 | 0,16% | 2.492,00 |
| 06.10.2025 | 37,36 | 37,64 | 35,35 | 35,48 | -4,68% | 7.461,00 |
| 03.10.2025 | 37,05 | 37,22 | 36,98 | 37,22 | 0,26% | 292,00 |
| 02.10.2025 | 37,29 | 37,36 | 37,00 | 37,12 | -0,79% | 2.355,00 |
| 01.10.2025 | 37,23 | 37,47 | 37,12 | 37,42 | 1,57% | 948,00 |
| 30.09.2025 | 36,84 | 37,00 | 36,84 | 36,84 | 0,12% | 572,00 |
| 29.09.2025 | 37,39 | 37,39 | 36,79 | 36,79 | -1,42% | 941,00 |
| 26.09.2025 | 37,07 | 37,37 | 37,07 | 37,32 | 0,32% | 2.911,00 |
| 25.09.2025 | 36,72 | 37,20 | 36,72 | 37,20 | 1,49% | 2.785,00 |
| 24.09.2025 | 36,86 | 36,91 | 36,65 | 36,66 | 0,31% | 1.888,00 |
| 23.09.2025 | 36,54 | 36,60 | 36,50 | 36,54 | -0,25% | 1.925,00 |
| 22.09.2025 | 37,04 | 37,04 | 36,58 | 36,63 | -1,24% | 802,00 |
| 19.09.2025 | 37,08 | 37,18 | 37,08 | 37,09 | -0,01% | 130,00 |
| 18.09.2025 | 37,51 | 37,61 | 37,10 | 37,10 | -0,16% | 970,00 |
| 17.09.2025 | 36,83 | 37,37 | 36,83 | 37,16 | 0,94% | 385,00 |
| 16.09.2025 | 37,25 | 37,31 | 36,75 | 36,81 | -1,26% | 1.046,00 |
| 15.09.2025 | 37,57 | 37,60 | 37,28 | 37,28 | -0,51% | 2.268,00 |
| 12.09.2025 | 37,51 | 37,62 | 37,47 | 37,47 | 0,03% | 1.685,00 |
| 11.09.2025 | 37,20 | 37,49 | 37,05 | 37,46 | 1,37% | 840,00 |
| 10.09.2025 | 37,12 | 37,28 | 36,87 | 36,96 | -0,56% | 1.788,00 |
| 09.09.2025 | 36,74 | 37,30 | 36,70 | 37,16 | 0,47% | 600,00 |
| 08.09.2025 | 37,82 | 37,93 | 36,09 | 36,99 | -2,15% | 10.442,00 |
| 05.09.2025 | 37,74 | 37,93 | 37,59 | 37,80 | -0,47% | 387,00 |
| 04.09.2025 | 37,45 | 37,98 | 37,45 | 37,98 | 2,04% | 232,00 |
| 03.09.2025 | 37,58 | 37,71 | 37,00 | 37,22 | -1,08% | 4.905,00 |
| 02.09.2025 | 37,67 | 38,10 | 37,61 | 37,63 | -0,63% | 1.431,00 |
| 01.09.2025 | 37,83 | 37,88 | 37,74 | 37,87 | 0,50% | 690,00 |
| 29.08.2025 | 37,58 | 37,88 | 37,58 | 37,68 | 0,05% | 1.083,00 |
| 28.08.2025 | 38,12 | 38,12 | 37,50 | 37,66 | -0,78% | 264,00 |
| 27.08.2025 | 37,74 | 37,99 | 37,74 | 37,95 | 0,62% | 1.600,00 |
| 26.08.2025 | 38,01 | 38,13 | 37,67 | 37,72 | -0,70% | 437,00 |
| 25.08.2025 | 37,92 | 37,98 | 37,92 | 37,98 | -0,28% | 250,00 |
| 22.08.2025 | 38,94 | 39,02 | 38,09 | 38,09 | -1,69% | 401,00 |
| 21.08.2025 | 38,68 | 38,74 | 38,68 | 38,74 | 0,25% | 631,00 |
| 20.08.2025 | 38,65 | 38,89 | 38,57 | 38,65 | 0,80% | 1.062,00 |
| 19.08.2025 | 38,10 | 38,52 | 38,06 | 38,34 | 1,17% | 1.465,00 |
| 18.08.2025 | 37,84 | 38,00 | 37,83 | 37,90 | 0,91% | 1.907,00 |
| 15.08.2025 | 37,47 | 37,56 | 37,42 | 37,56 | 0,50% | 573,00 |
| 14.08.2025 | 37,44 | 37,61 | 37,24 | 37,37 | 0,09% | 2.886,00 |
| 13.08.2025 | 37,00 | 37,34 | 36,80 | 37,34 | 0,76% | 4.125,00 |
| 12.08.2025 | 37,12 | 37,27 | 37,06 | 37,06 | -0,50% | 335,00 |
| 11.08.2025 | 37,05 | 37,33 | 37,03 | 37,24 | 1,06% | 1.310,00 |
| 08.08.2025 | 36,96 | 36,96 | 36,85 | 36,85 | -0,07% | 402,00 |
| 07.08.2025 | 36,28 | 36,88 | 36,26 | 36,88 | 0,86% | 2.370,00 |
| 06.08.2025 | 36,83 | 36,95 | 36,56 | 36,56 | -1,15% | 3.700,00 |
| 05.08.2025 | 37,15 | 37,30 | 36,99 | 36,99 | -0,12% | 1.055,00 |
| 04.08.2025 | 37,19 | 37,19 | 36,85 | 37,03 | -0,67% | 1.540,00 |
| 01.08.2025 | 37,49 | 37,55 | 37,28 | 37,28 | -0,68% | 3.576,00 |
| 31.07.2025 | 37,00 | 37,54 | 37,00 | 37,54 | 0,25% | 47,00 |
| 30.07.2025 | 36,87 | 37,44 | 36,87 | 37,44 | 0,98% | 2.307,00 |
| 29.07.2025 | 36,53 | 37,08 | 36,53 | 37,08 | 1,51% | 935,00 |
| 28.07.2025 | 36,85 | 36,94 | 36,39 | 36,53 | 0,04% | 706,00 |
| 25.07.2025 | 36,79 | 36,79 | 36,51 | 36,51 | -0,37% | 600,00 |