33,385€
0,54%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 35,05 | 35,11 | 34,29 | 34,35 | -2,73% | 6.168,00 |
| 09.10.2025 | 35,70 | 35,73 | 35,27 | 35,31 | -0,52% | 625,00 |
| 08.10.2025 | 35,74 | 35,92 | 35,32 | 35,50 | -0,06% | 1.328,00 |
| 07.10.2025 | 35,78 | 36,09 | 35,45 | 35,52 | 0,13% | 861,00 |
| 06.10.2025 | 37,50 | 37,91 | 35,30 | 35,47 | -4,62% | 4.490,00 |
| 03.10.2025 | 37,24 | 37,41 | 36,99 | 37,19 | 0,47% | 75,00 |
| 02.10.2025 | 37,38 | 37,42 | 36,97 | 37,02 | -0,80% | 80,00 |
| 01.10.2025 | 37,23 | 37,52 | 37,08 | 37,32 | 1,34% | 3.111,00 |
| 30.09.2025 | 36,89 | 37,45 | 36,81 | 36,82 | -0,07% | 117,00 |
| 29.09.2025 | 37,36 | 37,37 | 36,77 | 36,85 | -1,03% | 45,00 |
| 26.09.2025 | 37,16 | 37,40 | 37,13 | 37,23 | 0,20% | 294,00 |
| 25.09.2025 | 36,83 | 37,42 | 36,70 | 37,16 | 1,14% | 300,00 |
| 24.09.2025 | 36,80 | 36,98 | 36,58 | 36,74 | 0,12% | 210,00 |
| 23.09.2025 | 36,66 | 36,78 | 36,40 | 36,69 | 0,52% | 357,00 |
| 22.09.2025 | 36,97 | 37,08 | 36,48 | 36,50 | -1,84% | 1.351,00 |
| 19.09.2025 | 37,14 | 37,32 | 37,00 | 37,19 | 0,30% | 558,00 |
| 18.09.2025 | 37,66 | 37,69 | 37,00 | 37,08 | -0,87% | 492,00 |
| 17.09.2025 | 36,90 | 37,49 | 36,89 | 37,40 | 1,73% | 131,00 |
| 16.09.2025 | 37,41 | 37,46 | 36,57 | 36,77 | -1,43% | 20,00 |
| 15.09.2025 | 37,56 | 37,66 | 37,20 | 37,30 | -0,80% | 430,00 |
| 12.09.2025 | 37,58 | 37,65 | 37,31 | 37,60 | 0,27% | 230,00 |
| 11.09.2025 | 37,15 | 37,61 | 37,06 | 37,50 | 1,45% | 830,00 |
| 10.09.2025 | 37,14 | 37,28 | 36,68 | 36,97 | -0,62% | 103,00 |
| 09.09.2025 | 36,71 | 37,30 | 36,53 | 37,20 | 1,17% | - |
| 08.09.2025 | 37,76 | 37,96 | 36,09 | 36,77 | -2,66% | 260,00 |
| 05.09.2025 | 37,88 | 37,94 | 37,53 | 37,77 | 0,59% | 240,00 |
| 04.09.2025 | 37,51 | 38,13 | 37,46 | 37,55 | 0,51% | 1.827,00 |
| 03.09.2025 | 37,56 | 37,87 | 36,84 | 37,36 | -0,20% | 50,00 |
| 02.09.2025 | 37,91 | 38,23 | 37,40 | 37,44 | -1,27% | 163,00 |
| 01.09.2025 | 37,74 | 38,18 | 37,69 | 37,92 | 0,24% | - |
| 29.08.2025 | 37,58 | 37,95 | 37,57 | 37,82 | -0,41% | - |
| 28.08.2025 | 38,17 | 38,26 | 37,42 | 37,98 | 0,15% | 110,00 |
| 27.08.2025 | 37,82 | 38,17 | 37,81 | 37,93 | 0,64% | 505,00 |
| 26.08.2025 | 37,98 | 38,26 | 37,52 | 37,69 | -1,04% | - |
| 25.08.2025 | 38,02 | 38,59 | 37,57 | 38,08 | 0,46% | 1.250,00 |
| 22.08.2025 | 38,84 | 39,14 | 37,77 | 37,91 | -2,29% | 1.206,00 |
| 21.08.2025 | 38,67 | 38,93 | 38,51 | 38,80 | 0,34% | 1.187,00 |
| 20.08.2025 | 38,48 | 39,23 | 38,41 | 38,67 | 0,17% | 1.580,00 |
| 19.08.2025 | 38,16 | 38,67 | 37,98 | 38,60 | 1,46% | 52,00 |
| 18.08.2025 | 37,90 | 38,24 | 37,67 | 38,04 | 0,58% | 790,00 |
| 15.08.2025 | 37,53 | 37,96 | 37,13 | 37,82 | 1,24% | 200,00 |
| 14.08.2025 | 37,34 | 37,60 | 37,23 | 37,36 | 0,00% | - |
| 13.08.2025 | 37,06 | 37,46 | 36,75 | 37,36 | 0,88% | 1.300,00 |
| 12.08.2025 | 37,30 | 37,49 | 37,02 | 37,03 | -0,47% | 32,00 |
| 11.08.2025 | 37,05 | 37,46 | 37,04 | 37,21 | 0,40% | 2.941,00 |
| 08.08.2025 | 36,85 | 37,22 | 36,81 | 37,06 | 0,52% | 890,00 |
| 07.08.2025 | 36,38 | 36,98 | 36,19 | 36,87 | 1,45% | 115,00 |
| 06.08.2025 | 36,95 | 37,15 | 36,31 | 36,34 | -1,46% | 137,00 |
| 05.08.2025 | 37,17 | 37,32 | 36,88 | 36,88 | -0,69% | 300,00 |
| 04.08.2025 | 37,25 | 37,31 | 36,74 | 37,13 | 0,19% | 20,00 |
| 01.08.2025 | 37,32 | 37,65 | 36,83 | 37,06 | -1,12% | 12.890,00 |
| 31.07.2025 | 37,14 | 37,72 | 36,91 | 37,48 | 0,45% | 100,00 |
| 30.07.2025 | 37,02 | 37,48 | 36,86 | 37,32 | 0,87% | 909,00 |
| 29.07.2025 | 36,59 | 37,27 | 36,54 | 36,99 | 1,22% | 10.420,00 |
| 28.07.2025 | 36,88 | 37,00 | 36,35 | 36,55 | -0,43% | 4.043,00 |
| 25.07.2025 | 36,73 | 36,89 | 36,47 | 36,71 | 0,08% | 550,00 |
| 24.07.2025 | 36,38 | 36,78 | 36,34 | 36,68 | 0,76% | 400,00 |
| 23.07.2025 | 36,66 | 36,82 | 35,91 | 36,40 | -0,42% | 473,00 |
| 22.07.2025 | 36,42 | 37,17 | 36,29 | 36,55 | 0,52% | 2.448,00 |
| 21.07.2025 | 35,22 | 36,83 | 35,20 | 36,36 | 3,57% | 2.286,00 |
| 18.07.2025 | 35,40 | 35,95 | 35,02 | 35,11 | -0,62% | 590,00 |
| 17.07.2025 | 35,48 | 35,69 | 35,25 | 35,33 | -0,31% | 50,00 |
| 16.07.2025 | 35,49 | 35,81 | 35,24 | 35,44 | -0,32% | 431,00 |
| 15.07.2025 | 35,67 | 35,79 | 35,36 | 35,56 | -0,26% | 150,00 |
| 14.07.2025 | 35,51 | 35,82 | 35,50 | 35,65 | 0,12% | 6.355,00 |
| 11.07.2025 | 36,02 | 36,20 | 35,48 | 35,61 | -0,89% | 310,00 |
| 10.07.2025 | 35,72 | 36,14 | 35,62 | 35,93 | -1,18% | 757,00 |
| 09.07.2025 | 36,83 | 37,05 | 36,29 | 36,36 | -1,03% | 370,00 |
| 08.07.2025 | 36,62 | 36,92 | 36,39 | 36,73 | 0,55% | 1.275,00 |
| 07.07.2025 | 37,30 | 37,31 | 36,40 | 36,53 | -1,53% | 290,00 |
| 04.07.2025 | 36,96 | 37,53 | 36,90 | 37,10 | -0,11% | 46,00 |
| 03.07.2025 | 37,07 | 37,26 | 36,94 | 37,14 | 0,55% | 811,00 |
| 02.07.2025 | 37,09 | 37,47 | 36,87 | 36,94 | -0,23% | 135,00 |
| 01.07.2025 | 36,57 | 37,27 | 36,57 | 37,03 | 0,79% | 2.059,00 |
| 30.06.2025 | 36,19 | 36,77 | 36,06 | 36,74 | 1,72% | 330,00 |
| 27.06.2025 | 36,01 | 36,26 | 35,83 | 36,11 | 0,36% | 610,00 |
| 26.06.2025 | 36,16 | 36,26 | 35,76 | 35,98 | -0,44% | 651,00 |
| 25.06.2025 | 36,73 | 36,81 | 36,04 | 36,14 | -1,58% | 610,00 |
| 24.06.2025 | 36,74 | 36,77 | 36,42 | 36,72 | 0,40% | 128,00 |
| 23.06.2025 | 36,28 | 36,68 | 36,14 | 36,58 | 0,94% | 200,00 |
| 20.06.2025 | 36,43 | 36,57 | 36,13 | 36,23 | -0,74% | 180,00 |
| 19.06.2025 | 36,33 | 36,56 | 36,17 | 36,50 | 0,53% | 2.400,00 |
| 18.06.2025 | 36,53 | 36,59 | 36,21 | 36,31 | -0,35% | 210,00 |
| 17.06.2025 | 36,86 | 37,00 | 36,17 | 36,44 | -0,94% | 530,00 |
| 16.06.2025 | 37,33 | 37,46 | 36,55 | 36,79 | -1,20% | 629,00 |
| 13.06.2025 | 37,20 | 37,60 | 37,18 | 37,23 | -0,12% | 100,00 |
| 12.06.2025 | 37,91 | 38,28 | 37,10 | 37,28 | -2,15% | 125,00 |
| 11.06.2025 | 38,71 | 38,75 | 38,06 | 38,10 | -1,40% | 256,00 |
| 10.06.2025 | 38,31 | 38,81 | 38,07 | 38,64 | 1,09% | 107,00 |
| 09.06.2025 | 38,33 | 38,53 | 38,21 | 38,22 | -0,57% | 600,00 |