32,678€
-2,41%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 33,29 | 33,39 | 32,79 | 32,79 | -2,08% | 4.189,00 |
| 26.01.2026 | 33,29 | 33,49 | 33,29 | 33,49 | 0,39% | 1.697,00 |
| 23.01.2026 | 33,61 | 33,79 | 33,32 | 33,36 | -0,98% | 2.990,00 |
| 22.01.2026 | 33,55 | 33,77 | 33,44 | 33,69 | 0,75% | 1.335,00 |
| 21.01.2026 | 33,30 | 33,48 | 33,30 | 33,44 | 0,35% | 3.484,00 |
| 20.01.2026 | 33,47 | 33,47 | 33,03 | 33,32 | -0,79% | 3.038,00 |
| 19.01.2026 | 33,60 | 33,79 | 33,45 | 33,59 | 0,01% | 7.700,00 |
| 16.01.2026 | 34,08 | 34,08 | 33,58 | 33,58 | -1,19% | 3.662,00 |
| 15.01.2026 | 34,23 | 34,27 | 33,88 | 33,99 | -0,63% | 3.995,00 |
| 14.01.2026 | 33,61 | 34,20 | 33,53 | 34,20 | 2,00% | 3.695,00 |
| 13.01.2026 | 34,10 | 34,17 | 33,39 | 33,53 | -1,82% | 2.955,00 |
| 12.01.2026 | 34,41 | 34,41 | 34,13 | 34,15 | -2,01% | 3.785,00 |
| 09.01.2026 | 34,81 | 35,01 | 34,81 | 34,85 | 0,14% | 4.323,00 |
| 08.01.2026 | 34,30 | 34,84 | 34,30 | 34,80 | 1,37% | 2.305,00 |
| 07.01.2026 | 34,40 | 34,60 | 34,22 | 34,33 | 0,23% | 820,00 |
| 06.01.2026 | 34,35 | 34,45 | 34,24 | 34,25 | 0,16% | 3.924,00 |
| 05.01.2026 | 34,75 | 34,76 | 34,08 | 34,20 | -0,94% | 5.901,00 |
| 02.01.2026 | 34,83 | 34,89 | 34,40 | 34,52 | 0,22% | 4.731,00 |
| 30.12.2025 | 34,35 | 34,46 | 34,35 | 34,45 | 0,22% | 282,00 |
| 29.12.2025 | 34,47 | 34,48 | 34,32 | 34,37 | 1,24% | 3.824,00 |
| 23.12.2025 | 33,88 | 34,17 | 33,84 | 33,95 | -0,13% | 2.116,00 |
| 22.12.2025 | 34,01 | 34,06 | 33,80 | 34,00 | -0,38% | 3.689,00 |
| 19.12.2025 | 34,50 | 34,59 | 34,13 | 34,13 | -1,20% | 2.702,00 |
| 18.12.2025 | 34,63 | 34,85 | 34,54 | 34,54 | -0,29% | 1.485,00 |
| 17.12.2025 | 34,69 | 34,81 | 34,63 | 34,64 | -0,03% | 1.010,00 |
| 16.12.2025 | 34,72 | 34,77 | 34,65 | 34,65 | -1,27% | 2.027,00 |
| 15.12.2025 | 34,76 | 35,10 | 34,76 | 35,10 | 1,24% | 3.754,00 |
| 12.12.2025 | 34,30 | 34,67 | 34,23 | 34,67 | 0,90% | 2.087,00 |
| 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 |