39,378€
-1,56%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 38,73 | 38,99 | 38,71 | 38,99 | -2,53% | 1.195,00 |
| 04.06.2026 | 40,26 | 40,26 | 40,00 | 40,00 | 0,00% | 1.094,00 |
| 03.06.2026 | 41,12 | 41,12 | 39,80 | 40,00 | -3,15% | 1.140,00 |
| 02.06.2026 | 41,01 | 41,31 | 40,90 | 41,30 | 0,69% | 698,00 |
| 01.06.2026 | 41,07 | 41,20 | 41,02 | 41,02 | 0,28% | 273,00 |
| 29.05.2026 | 41,15 | 41,32 | 40,90 | 40,90 | -0,43% | 495,00 |
| 28.05.2026 | 41,72 | 41,72 | 41,08 | 41,08 | -2,23% | 1.745,00 |
| 27.05.2026 | 41,62 | 42,01 | 41,60 | 42,01 | 0,76% | 1.436,00 |
| 26.05.2026 | 41,34 | 41,70 | 41,34 | 41,70 | 0,81% | 2.602,00 |
| 25.05.2026 | 41,70 | 41,70 | 41,36 | 41,36 | -0,61% | 630,00 |
| 22.05.2026 | 41,51 | 41,68 | 41,51 | 41,62 | 0,11% | 1.526,00 |
| 21.05.2026 | 41,03 | 41,57 | 41,03 | 41,57 | 0,96% | 434,00 |
| 20.05.2026 | 41,07 | 41,18 | 41,07 | 41,18 | 0,65% | 96,00 |
| 19.05.2026 | 40,13 | 40,91 | 40,13 | 40,91 | 1,54% | 1.171,00 |
| 18.05.2026 | 39,99 | 40,29 | 39,83 | 40,29 | -0,58% | 2.950,00 |
| 15.05.2026 | 40,42 | 40,87 | 40,42 | 40,53 | 0,25% | 1.186,00 |
| 14.05.2026 | 40,28 | 40,43 | 40,28 | 40,43 | -0,12% | 300,00 |
| 13.05.2026 | 40,77 | 40,84 | 40,48 | 40,48 | -1,11% | 1.224,00 |
| 12.05.2026 | 40,13 | 41,00 | 40,13 | 40,93 | 2,33% | 6.691,00 |
| 11.05.2026 | 40,06 | 40,23 | 40,00 | 40,00 | 0,11% | 3.384,00 |
| 08.05.2026 | 40,13 | 40,28 | 39,96 | 39,96 | -1,27% | 1.744,00 |
| 07.05.2026 | 40,29 | 40,47 | 40,20 | 40,47 | 0,30% | 870,00 |
| 06.05.2026 | 40,35 | 40,51 | 40,16 | 40,35 | -1,07% | 342,00 |
| 05.05.2026 | 40,86 | 40,86 | 40,45 | 40,79 | 0,57% | 1.246,00 |
| 04.05.2026 | 40,94 | 40,95 | 40,53 | 40,56 | -0,59% | 591,00 |
| 30.04.2026 | 39,71 | 40,89 | 39,71 | 40,80 | 1,12% | 943,00 |
| 29.04.2026 | 40,39 | 40,42 | 40,30 | 40,35 | 0,51% | 1.708,00 |
| 28.04.2026 | 40,22 | 40,59 | 40,14 | 40,14 | -2,40% | 826,00 |
| 27.04.2026 | 39,97 | 41,13 | 39,29 | 41,13 | 2,49% | 7.289,00 |
| 24.04.2026 | 40,33 | 40,33 | 40,07 | 40,13 | 0,11% | 160,00 |
| 23.04.2026 | 39,21 | 40,08 | 39,21 | 40,08 | 2,66% | 1.730,00 |
| 22.04.2026 | 39,31 | 39,59 | 38,50 | 39,04 | -1,31% | 3.213,00 |
| 21.04.2026 | 39,60 | 39,60 | 39,46 | 39,56 | 0,03% | 460,00 |
| 20.04.2026 | 39,55 | 39,79 | 39,54 | 39,55 | 0,29% | 786,00 |
| 17.04.2026 | 39,81 | 39,81 | 39,33 | 39,44 | 0,43% | 6.415,00 |
| 16.04.2026 | 38,11 | 39,29 | 38,11 | 39,27 | 2,57% | 677,00 |
| 15.04.2026 | 38,57 | 38,61 | 38,28 | 38,28 | 0,10% | 838,00 |
| 14.04.2026 | 38,64 | 38,64 | 37,60 | 38,24 | -0,98% | 7.167,00 |
| 13.04.2026 | 39,51 | 39,54 | 38,62 | 38,62 | -2,43% | 20.854,00 |
| 10.04.2026 | 40,35 | 40,45 | 39,58 | 39,58 | -3,82% | 1.788,00 |
| 09.04.2026 | 41,20 | 41,40 | 41,07 | 41,15 | 1,68% | 1.438,00 |
| 08.04.2026 | 41,61 | 41,77 | 40,33 | 40,47 | -3,64% | 2.468,00 |
| 07.04.2026 | 42,54 | 42,55 | 42,00 | 42,00 | -2,54% | 241,00 |
| 02.04.2026 | 42,79 | 43,10 | 42,67 | 43,10 | 1,58% | 830,00 |
| 01.04.2026 | 43,38 | 43,40 | 42,43 | 42,43 | -1,74% | 3.231,00 |
| 31.03.2026 | 44,08 | 44,08 | 43,18 | 43,18 | -1,83% | 540,00 |
| 30.03.2026 | 43,61 | 44,10 | 43,61 | 43,98 | -0,32% | 2.486,00 |
| 27.03.2026 | 43,94 | 44,33 | 43,94 | 44,12 | 0,25% | 700,00 |
| 26.03.2026 | 43,46 | 44,17 | 43,45 | 44,01 | 1,10% | 672,00 |
| 25.03.2026 | 43,83 | 43,99 | 43,53 | 43,53 | -1,94% | 6.130,00 |
| 24.03.2026 | 43,50 | 44,39 | 43,35 | 44,39 | 2,14% | 653,00 |
| 23.03.2026 | 43,19 | 43,46 | 43,04 | 43,46 | -0,28% | 1.506,00 |
| 20.03.2026 | 42,81 | 43,58 | 42,70 | 43,58 | 2,17% | 246,00 |
| 19.03.2026 | 43,29 | 43,49 | 42,66 | 42,66 | -0,83% | 1.299,00 |
| 18.03.2026 | 43,69 | 44,00 | 43,01 | 43,01 | -1,76% | 3.266,00 |
| 17.03.2026 | 44,28 | 44,28 | 43,77 | 43,78 | -1,35% | 1.401,00 |
| 16.03.2026 | 44,90 | 44,90 | 44,38 | 44,38 | -1,38% | 897,00 |
| 13.03.2026 | 44,00 | 45,00 | 43,87 | 45,00 | 2,45% | 439,00 |
| 12.03.2026 | 43,59 | 43,93 | 43,59 | 43,93 | 1,28% | 837,00 |
| 11.03.2026 | 43,54 | 43,65 | 43,37 | 43,37 | -0,60% | 222,00 |
| 10.03.2026 | 43,28 | 43,63 | 43,00 | 43,63 | -0,62% | 1.920,00 |
| 09.03.2026 | 43,77 | 44,13 | 43,77 | 43,90 | 0,80% | 1.884,00 |
| 06.03.2026 | 43,87 | 44,19 | 43,55 | 43,55 | -1,15% | 1.310,00 |
| 05.03.2026 | 43,81 | 44,15 | 43,80 | 44,06 | 0,28% | 1.167,00 |
| 04.03.2026 | 43,55 | 43,93 | 43,30 | 43,93 | 0,05% | 1.043,00 |
| 03.03.2026 | 42,57 | 43,91 | 42,57 | 43,91 | 2,88% | 1.068,00 |
| 02.03.2026 | 42,29 | 42,83 | 42,29 | 42,68 | 1,19% | 2.859,00 |
| 27.02.2026 | 41,51 | 42,18 | 41,31 | 42,18 | 1,57% | 3.124,00 |
| 26.02.2026 | 41,57 | 41,75 | 41,52 | 41,53 | -1,51% | 1.627,00 |
| 25.02.2026 | 42,12 | 42,26 | 42,12 | 42,17 | -0,13% | 3.410,00 |
| 24.02.2026 | 42,11 | 42,22 | 41,95 | 42,22 | -0,35% | 2.753,00 |
| 23.02.2026 | 41,66 | 42,63 | 41,59 | 42,37 | 1,32% | 7.494,00 |
| 20.02.2026 | 41,44 | 41,86 | 41,33 | 41,82 | 0,81% | 1.176,00 |
| 19.02.2026 | 40,66 | 41,68 | 40,64 | 41,49 | 1,44% | 1.727,00 |
| 18.02.2026 | 41,24 | 41,33 | 40,90 | 40,90 | -1,02% | 1.259,00 |
| 17.02.2026 | 41,22 | 41,47 | 41,22 | 41,32 | 0,16% | 323,00 |
| 16.02.2026 | 41,21 | 41,39 | 41,17 | 41,25 | -0,58% | 661,00 |
| 13.02.2026 | 41,61 | 41,65 | 41,49 | 41,49 | -1,08% | 1.600,00 |
| 12.02.2026 | 41,12 | 42,12 | 41,12 | 41,95 | 2,23% | 3.286,00 |
| 11.02.2026 | 39,81 | 41,27 | 39,71 | 41,03 | 3,25% | 5.921,00 |
| 10.02.2026 | 39,32 | 39,81 | 39,28 | 39,74 | 0,79% | 1.822,00 |
| 09.02.2026 | 39,07 | 39,43 | 38,98 | 39,43 | 0,99% | 518,00 |
| 06.02.2026 | 39,95 | 40,05 | 39,05 | 39,05 | -1,63% | 943,00 |
| 05.02.2026 | 39,61 | 39,69 | 39,59 | 39,69 | -0,78% | 1.750,00 |
| 04.02.2026 | 38,79 | 40,00 | 38,79 | 40,00 | 2,11% | 9.234,00 |
| 03.02.2026 | 37,52 | 39,18 | 37,49 | 39,18 | 5,03% | 5.430,00 |
| 02.02.2026 | 37,09 | 38,03 | 37,07 | 37,30 | 0,95% | 10.779,00 |
| 30.01.2026 | 33,41 | 36,96 | 33,33 | 36,95 | 10,63% | 4.515,00 |
| 29.01.2026 | 32,95 | 33,40 | 32,95 | 33,40 | 1,21% | 1.211,00 |
| 28.01.2026 | 32,70 | 33,28 | 32,70 | 33,00 | 0,64% | 1.364,00 |
| 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 |