44,035€
-0,14%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,93 | 44,31 | 43,46 | 44,04 | -0,16% | 1.179,00 |
| 05.03.2026 | 43,93 | 44,32 | 43,44 | 44,11 | 0,24% | 5.840,00 |
| 04.03.2026 | 43,64 | 44,15 | 43,14 | 44,00 | 0,53% | 9.558,00 |
| 03.03.2026 | 42,68 | 43,99 | 42,49 | 43,77 | 2,39% | 6.355,00 |
| 02.03.2026 | 42,42 | 42,91 | 41,95 | 42,74 | 0,76% | 19.322,00 |
| 27.02.2026 | 41,57 | 42,44 | 41,28 | 42,42 | 2,24% | 5.631,00 |
| 26.02.2026 | 41,64 | 41,88 | 41,43 | 41,49 | -0,55% | 944,00 |
| 25.02.2026 | 42,22 | 42,30 | 41,65 | 41,72 | -1,45% | 14.625,00 |
| 24.02.2026 | 42,19 | 42,51 | 41,94 | 42,33 | 0,46% | 2.499,00 |
| 23.02.2026 | 41,85 | 42,79 | 41,60 | 42,14 | 0,80% | 6.568,00 |
| 20.02.2026 | 41,44 | 41,86 | 41,25 | 41,81 | 1,18% | 6.014,00 |
| 19.02.2026 | 40,76 | 41,82 | 40,67 | 41,32 | 1,35% | 24.920,00 |
| 18.02.2026 | 41,31 | 41,42 | 40,59 | 40,77 | -1,26% | 2.900,00 |
| 17.02.2026 | 41,22 | 41,88 | 41,20 | 41,29 | 0,25% | 2.245,00 |
| 16.02.2026 | 41,25 | 41,44 | 41,04 | 41,18 | -0,18% | 6.708,00 |
| 13.02.2026 | 41,52 | 41,77 | 40,98 | 41,26 | -0,93% | 2.403,00 |
| 12.02.2026 | 41,24 | 42,33 | 40,97 | 41,65 | 1,30% | 9.416,00 |
| 11.02.2026 | 39,70 | 41,41 | 39,69 | 41,11 | 3,13% | 5.900,00 |
| 10.02.2026 | 39,37 | 40,18 | 39,24 | 39,86 | 1,09% | 75.823,00 |
| 09.02.2026 | 39,07 | 39,49 | 38,47 | 39,44 | 0,69% | 15.148,00 |
| 06.02.2026 | 39,99 | 40,02 | 38,99 | 39,17 | -2,02% | 10.844,00 |
| 05.02.2026 | 39,67 | 40,33 | 39,43 | 39,97 | 0,35% | 46.882,00 |
| 04.02.2026 | 38,85 | 40,26 | 38,75 | 39,83 | 1,53% | 31.191,00 |
| 03.02.2026 | 37,55 | 39,57 | 37,42 | 39,23 | 3,41% | 11.770,00 |
| 02.02.2026 | 37,13 | 38,47 | 36,92 | 37,94 | 0,97% | 21.580,00 |
| 30.01.2026 | 33,38 | 37,65 | 33,15 | 37,57 | 12,84% | 6.128,00 |
| 29.01.2026 | 32,96 | 33,79 | 32,95 | 33,30 | 0,88% | 29.756,00 |
| 28.01.2026 | 32,83 | 33,42 | 32,62 | 33,00 | 0,99% | 8.356,00 |
| 27.01.2026 | 33,36 | 33,50 | 32,54 | 32,68 | -2,05% | 22.100,00 |
| 26.01.2026 | 33,31 | 33,53 | 33,27 | 33,37 | -0,16% | 11.501,00 |
| 23.01.2026 | 33,66 | 33,83 | 33,24 | 33,42 | -0,58% | 10.444,00 |
| 22.01.2026 | 33,65 | 33,79 | 33,47 | 33,62 | 0,10% | 4.780,00 |
| 21.01.2026 | 33,38 | 33,63 | 33,27 | 33,58 | 0,69% | 3.409,00 |
| 20.01.2026 | 33,49 | 33,50 | 33,01 | 33,35 | -0,58% | 12.495,00 |
| 19.01.2026 | 33,60 | 33,85 | 33,45 | 33,55 | -0,01% | 12.839,00 |
| 16.01.2026 | 34,01 | 34,08 | 33,55 | 33,55 | -1,07% | 48.577,00 |
| 15.01.2026 | 34,16 | 34,32 | 33,84 | 33,91 | -0,86% | 8.798,00 |
| 14.01.2026 | 33,62 | 34,24 | 33,51 | 34,21 | 2,13% | 9.744,00 |
| 13.01.2026 | 34,22 | 34,22 | 33,32 | 33,50 | -1,93% | 3.497,00 |
| 12.01.2026 | 34,27 | 34,35 | 33,85 | 34,16 | -1,58% | 16.584,00 |
| 09.01.2026 | 34,87 | 35,12 | 34,63 | 34,71 | -0,31% | 1.835,00 |
| 08.01.2026 | 34,45 | 34,96 | 34,37 | 34,81 | 1,35% | 5.852,00 |
| 07.01.2026 | 34,49 | 34,88 | 34,21 | 34,35 | -0,18% | 36.883,00 |
| 06.01.2026 | 34,28 | 34,57 | 34,21 | 34,41 | 0,25% | 11.502,00 |
| 05.01.2026 | 34,76 | 34,79 | 34,03 | 34,33 | -0,39% | 5.986,00 |
| 02.01.2026 | 34,85 | 34,92 | 34,37 | 34,46 | 0,45% | 10.629,00 |
| 30.12.2025 | 34,36 | 34,54 | 34,31 | 34,31 | -0,41% | - |
| 29.12.2025 | 34,40 | 34,54 | 34,32 | 34,45 | 1,28% | 2.400,00 |
| 23.12.2025 | 33,94 | 34,18 | 33,85 | 34,01 | 0,21% | 1.195,00 |
| 22.12.2025 | 34,12 | 34,12 | 33,74 | 33,94 | -0,59% | 4.256,00 |
| 19.12.2025 | 34,53 | 34,65 | 34,04 | 34,14 | -1,70% | 29,00 |
| 18.12.2025 | 34,74 | 34,90 | 34,46 | 34,73 | -0,16% | 305,00 |
| 17.12.2025 | 34,72 | 34,84 | 34,46 | 34,79 | 0,19% | 265,00 |
| 16.12.2025 | 34,84 | 34,98 | 34,54 | 34,72 | -0,98% | 4,00 |
| 15.12.2025 | 34,90 | 35,14 | 34,74 | 35,07 | 1,15% | 99,00 |
| 12.12.2025 | 34,41 | 34,91 | 34,20 | 34,67 | 1,24% | 1.109,00 |
| 11.12.2025 | 34,19 | 34,47 | 34,06 | 34,24 | 0,66% | 1.232,00 |
| 10.12.2025 | 34,61 | 34,72 | 34,01 | 34,02 | -1,70% | 2.570,00 |
| 09.12.2025 | 35,46 | 35,66 | 34,50 | 34,61 | -2,31% | 140,00 |
| 08.12.2025 | 35,86 | 35,93 | 35,19 | 35,43 | -1,30% | - |
| 05.12.2025 | 35,39 | 36,15 | 35,32 | 35,89 | 1,80% | 3.575,00 |
| 04.12.2025 | 35,01 | 35,47 | 34,82 | 35,26 | 1,15% | 110,00 |
| 03.12.2025 | 34,97 | 35,43 | 34,84 | 34,86 | -0,41% | 404,00 |
| 02.12.2025 | 35,09 | 35,22 | 34,76 | 35,00 | -0,23% | 280,00 |
| 01.12.2025 | 35,45 | 35,45 | 34,96 | 35,08 | -0,79% | 117,00 |
| 28.11.2025 | 35,43 | 35,43 | 35,18 | 35,36 | -0,04% | 1.581,00 |
| 27.11.2025 | 35,27 | 35,71 | 35,12 | 35,38 | 0,54% | 350,00 |
| 26.11.2025 | 35,16 | 35,37 | 35,05 | 35,19 | 0,39% | 102,00 |
| 25.11.2025 | 34,94 | 35,27 | 34,88 | 35,05 | 0,31% | 530,00 |
| 24.11.2025 | 35,86 | 35,97 | 34,85 | 34,94 | -2,39% | 395,00 |
| 21.11.2025 | 35,42 | 36,20 | 35,09 | 35,80 | 0,01% | 245,00 |
| 20.11.2025 | 35,79 | 35,92 | 35,27 | 35,79 | 0,42% | 2.763,00 |
| 19.11.2025 | 35,78 | 36,03 | 35,49 | 35,64 | 0,82% | 430,00 |
| 18.11.2025 | 35,40 | 35,82 | 35,29 | 35,35 | -0,01% | 317,00 |
| 17.11.2025 | 35,30 | 35,60 | 35,22 | 35,36 | 0,01% | - |
| 14.11.2025 | 35,32 | 35,67 | 35,00 | 35,35 | -0,55% | 180,00 |
| 13.11.2025 | 35,26 | 35,86 | 35,07 | 35,55 | 1,12% | 2.351,00 |
| 12.11.2025 | 35,12 | 35,36 | 35,02 | 35,15 | -0,03% | 294,00 |
| 11.11.2025 | 34,55 | 35,20 | 34,43 | 35,16 | 2,34% | 2.528,00 |
| 10.11.2025 | 34,60 | 34,73 | 34,28 | 34,36 | -0,28% | 1.755,00 |
| 07.11.2025 | 34,54 | 34,82 | 34,28 | 34,45 | -0,13% | 440,00 |
| 06.11.2025 | 34,43 | 35,07 | 34,12 | 34,50 | -0,14% | 484,00 |
| 05.11.2025 | 34,29 | 34,60 | 34,18 | 34,55 | 0,91% | 71,00 |
| 04.11.2025 | 34,30 | 34,56 | 34,12 | 34,24 | 0,12% | 850,00 |
| 03.11.2025 | 34,57 | 34,74 | 33,75 | 34,20 | -0,80% | 529,00 |
| 31.10.2025 | 33,71 | 34,65 | 33,47 | 34,47 | 1,64% | 300,00 |
| 30.10.2025 | 34,68 | 34,81 | 33,53 | 33,92 | -2,11% | 200,00 |
| 29.10.2025 | 33,85 | 35,47 | 33,22 | 34,65 | 2,65% | 1.341,00 |
| 28.10.2025 | 33,60 | 33,90 | 33,50 | 33,75 | 0,40% | 2.760,00 |
| 27.10.2025 | 33,48 | 33,75 | 33,19 | 33,62 | 0,69% | 390,00 |
| 24.10.2025 | 33,29 | 33,46 | 33,00 | 33,39 | 0,54% | 277,00 |
| 23.10.2025 | 34,37 | 34,63 | 33,06 | 33,21 | -3,56% | 890,00 |
| 22.10.2025 | 34,83 | 35,20 | 33,60 | 34,43 | -0,95% | 635,00 |
| 21.10.2025 | 35,03 | 35,13 | 34,56 | 34,76 | -0,32% | 150,00 |
| 20.10.2025 | 34,93 | 35,07 | 34,66 | 34,87 | 0,33% | 1.732,00 |
| 17.10.2025 | 34,37 | 34,83 | 34,35 | 34,76 | 0,36% | 1.058,00 |
| 16.10.2025 | 34,71 | 34,80 | 34,40 | 34,63 | -0,01% | 500,00 |
| 15.10.2025 | 35,00 | 35,01 | 34,61 | 34,64 | -0,52% | 750,00 |
| 14.10.2025 | 34,28 | 34,96 | 34,15 | 34,82 | 1,41% | 405,00 |
| 13.10.2025 | 34,52 | 34,70 | 34,07 | 34,33 | -0,04% | 848,00 |