40,870€
-0,52%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 40,90 | 41,07 | 40,83 | 40,83 | -0,76% | 1.334,00 |
| 05.11.2026 | 41,01 | 41,86 | 41,00 | 41,14 | 0,05% | 5.270,00 |
| 04.11.2026 | 40,36 | 41,46 | 40,11 | 41,12 | 1,74% | 16.982,00 |
| 03.11.2026 | 40,19 | 40,42 | 39,82 | 40,42 | 0,36% | 2.280,00 |
| 02.11.2026 | 39,92 | 40,48 | 38,69 | 40,27 | 0,37% | 9.795,00 |
| 30.10.2026 | 39,43 | 40,48 | 39,37 | 40,12 | 2,13% | 2.251,00 |
| 29.10.2026 | 39,07 | 39,98 | 38,99 | 39,29 | 1,09% | 1.322,00 |
| 28.10.2026 | 39,41 | 39,63 | 38,66 | 38,86 | -1,42% | 3.997,00 |
| 27.10.2026 | 38,72 | 39,57 | 38,53 | 39,42 | 1,87% | 36.417,00 |
| 26.10.2026 | 39,88 | 41,13 | 38,02 | 38,70 | -2,89% | 17.981,00 |
| 23.10.2026 | 39,53 | 40,23 | 38,37 | 39,85 | -1,10% | 53.218,00 |
| 22.10.2026 | 38,80 | 40,37 | 38,80 | 40,29 | 3,85% | 1.280,00 |
| 21.10.2026 | 39,58 | 39,79 | 38,16 | 38,80 | -2,15% | 32.200,00 |
| 20.10.2026 | 39,39 | 40,14 | 39,39 | 39,65 | 0,74% | 2.170,00 |
| 19.10.2026 | 39,91 | 39,93 | 39,28 | 39,36 | -1,24% | 1.534,00 |
| 16.10.2026 | 39,62 | 40,08 | 39,48 | 39,85 | 0,61% | 1.620,00 |
| 15.10.2026 | 39,69 | 40,64 | 39,49 | 39,61 | -0,51% | 5.145,00 |
| 14.10.2026 | 38,86 | 39,82 | 38,84 | 39,82 | 2,44% | 37.151,00 |
| 13.10.2026 | 38,41 | 38,98 | 38,14 | 38,87 | 1,39% | 10.356,00 |
| 12.10.2026 | 37,30 | 38,35 | 37,20 | 38,34 | 3,10% | 18.350,00 |
| 09.10.2026 | 38,89 | 39,13 | 36,47 | 37,18 | -10,05% | 21.888,00 |
| 08.10.2026 | 40,84 | 41,54 | 40,77 | 41,34 | 0,60% | 12.188,00 |
| 07.10.2026 | 40,87 | 41,65 | 40,81 | 41,09 | 0,65% | 2.640,00 |
| 06.10.2026 | 40,98 | 41,06 | 40,25 | 40,83 | -0,08% | 12.045,00 |
| 05.10.2026 | 41,02 | 41,14 | 40,58 | 40,86 | 0,14% | 7.000,00 |
| 02.10.2026 | 41,00 | 41,18 | 40,69 | 40,80 | -0,16% | 6.489,00 |
| 01.10.2026 | 40,60 | 41,04 | 40,43 | 40,87 | 0,83% | 1.075,00 |
| 30.09.2026 | 40,70 | 40,85 | 40,27 | 40,53 | -0,35% | 10.241,00 |
| 29.09.2026 | 41,13 | 41,35 | 40,62 | 40,67 | -0,95% | 3.008,00 |
| 28.09.2026 | 41,47 | 41,70 | 40,82 | 41,07 | -0,63% | 2.818,00 |
| 25.09.2026 | 41,65 | 41,67 | 41,17 | 41,33 | -0,58% | - |
| 24.09.2026 | 40,87 | 41,97 | 40,79 | 41,57 | 1,71% | 5.379,00 |
| 23.09.2026 | 40,71 | 41,39 | 40,51 | 40,87 | 0,67% | 650,00 |
| 22.09.2026 | 41,62 | 41,94 | 40,34 | 40,60 | -2,42% | 3.967,00 |
| 21.09.2026 | 41,97 | 42,11 | 41,45 | 41,60 | -0,67% | 5.620,00 |
| 18.09.2026 | 42,25 | 42,27 | 41,19 | 41,88 | -0,55% | 5.328,00 |
| 17.09.2026 | 43,45 | 43,55 | 42,11 | 42,11 | -2,97% | 8.189,00 |
| 16.09.2026 | 44,58 | 44,69 | 42,99 | 43,40 | -2,62% | 28.840,00 |
| 15.09.2026 | 44,41 | 44,77 | 44,20 | 44,57 | 0,32% | 4.400,00 |
| 14.09.2026 | 43,78 | 44,64 | 43,73 | 44,43 | 1,83% | 591,00 |
| 11.09.2026 | 43,22 | 43,78 | 42,83 | 43,64 | 1,41% | 4.220,00 |
| 10.09.2026 | 42,93 | 43,57 | 42,75 | 43,03 | 0,60% | 1.060,00 |
| 09.09.2026 | 43,25 | 43,36 | 42,02 | 42,78 | -1,37% | 1.290,00 |
| 08.09.2026 | 42,89 | 43,55 | 42,59 | 43,37 | 1,22% | 3.835,00 |
| 07.09.2026 | 43,08 | 43,17 | 42,30 | 42,85 | -0,75% | 324,00 |
| 04.09.2026 | 43,43 | 43,64 | 43,12 | 43,17 | -0,69% | 10.300,00 |
| 03.09.2026 | 43,45 | 43,66 | 43,16 | 43,47 | 0,33% | 2.777,00 |
| 02.09.2026 | 43,22 | 43,85 | 43,16 | 43,33 | -0,20% | 2.087,00 |
| 01.09.2026 | 43,16 | 43,89 | 43,01 | 43,42 | 0,80% | 1.368,00 |
| 31.08.2026 | 43,10 | 43,49 | 42,87 | 43,08 | -0,34% | 975,00 |
| 28.08.2026 | 42,47 | 43,39 | 42,44 | 43,22 | 1,91% | 3.787,00 |
| 27.08.2026 | 42,97 | 43,00 | 42,15 | 42,41 | -1,52% | 499,00 |
| 26.08.2026 | 43,03 | 43,58 | 42,90 | 43,07 | 0,15% | 135,00 |
| 25.08.2026 | 42,96 | 43,11 | 42,67 | 43,00 | 0,00% | 22.056,00 |
| 24.08.2026 | 42,31 | 43,12 | 42,31 | 43,01 | 1,86% | 6.290,00 |
| 21.08.2026 | 42,03 | 42,57 | 41,88 | 42,22 | 0,08% | 4.092,00 |
| 20.08.2026 | 42,18 | 42,46 | 41,97 | 42,19 | -0,15% | 2.440,00 |
| 19.08.2026 | 41,89 | 42,51 | 41,58 | 42,25 | 0,70% | 8.202,00 |
| 18.08.2026 | 41,46 | 42,32 | 41,44 | 41,96 | 1,06% | 4.512,00 |
| 17.08.2026 | 41,80 | 41,99 | 41,47 | 41,51 | -0,89% | 1.894,00 |
| 14.08.2026 | 41,73 | 41,99 | 41,58 | 41,89 | 0,16% | 6.742,00 |
| 13.08.2026 | 40,78 | 41,85 | 40,71 | 41,82 | 2,58% | 5.861,00 |
| 12.08.2026 | 40,98 | 41,08 | 40,35 | 40,77 | -0,45% | 18.790,00 |
| 11.08.2026 | 40,72 | 41,11 | 40,60 | 40,96 | 0,50% | 450,00 |
| 10.08.2026 | 40,70 | 40,82 | 39,92 | 40,75 | 0,12% | 5.327,00 |
| 07.08.2026 | 40,71 | 40,78 | 39,87 | 40,70 | -0,17% | 2.277,00 |
| 06.08.2026 | 40,26 | 41,15 | 40,08 | 40,77 | 1,38% | 64.450,00 |
| 05.08.2026 | 39,68 | 40,58 | 39,03 | 40,22 | -1,06% | 2.514,00 |
| 04.08.2026 | 41,17 | 41,23 | 39,95 | 40,65 | -1,17% | 3.439,00 |
| 03.08.2026 | 40,50 | 41,44 | 40,50 | 41,13 | 1,27% | 8.235,00 |
| 31.07.2026 | 40,07 | 40,68 | 39,60 | 40,62 | 1,52% | 3.629,00 |
| 30.07.2026 | 41,15 | 41,38 | 39,71 | 40,01 | -3,01% | 2.955,00 |
| 29.07.2026 | 42,24 | 42,59 | 39,95 | 41,25 | -2,50% | 6.874,00 |
| 28.07.2026 | 41,64 | 43,09 | 41,61 | 42,31 | 1,96% | 9.976,00 |
| 27.07.2026 | 40,51 | 41,82 | 40,31 | 41,50 | 1,65% | 4.703,00 |
| 24.07.2026 | 38,58 | 40,83 | 37,61 | 40,82 | 5,94% | 6.707,00 |
| 23.07.2026 | 38,73 | 39,19 | 38,49 | 38,53 | -0,65% | 1.605,00 |
| 22.07.2026 | 38,58 | 39,47 | 38,42 | 38,79 | 1,04% | 9.860,00 |
| 21.07.2026 | 38,09 | 38,47 | 37,62 | 38,39 | 0,81% | 5.226,00 |
| 20.07.2026 | 38,02 | 38,24 | 37,81 | 38,08 | -0,02% | 3.836,00 |
| 17.07.2026 | 38,45 | 39,38 | 37,85 | 38,08 | -0,69% | 32.031,00 |
| 16.07.2026 | 37,36 | 38,65 | 37,33 | 38,35 | 2,93% | 54.720,00 |
| 15.07.2026 | 37,14 | 37,89 | 37,02 | 37,26 | 0,32% | 5.317,00 |
| 14.07.2026 | 37,49 | 37,50 | 36,87 | 37,14 | -1,01% | 6.178,00 |
| 13.07.2026 | 36,99 | 37,64 | 36,93 | 37,51 | 1,74% | 7.199,00 |
| 10.07.2026 | 36,66 | 37,18 | 36,18 | 36,87 | -0,24% | 5.068,00 |
| 09.07.2026 | 37,36 | 37,52 | 36,50 | 36,96 | -0,52% | 8.180,00 |
| 08.07.2026 | 37,36 | 37,89 | 37,05 | 37,15 | -0,31% | 3.060,00 |
| 07.07.2026 | 36,90 | 38,04 | 36,87 | 37,27 | 1,31% | 6.756,00 |
| 06.07.2026 | 37,34 | 37,78 | 36,44 | 36,79 | -1,60% | 16.925,00 |
| 03.07.2026 | 37,14 | 37,78 | 37,13 | 37,38 | 0,37% | 2.013,00 |
| 02.07.2026 | 36,89 | 37,61 | 35,65 | 37,25 | 0,90% | 5.183,00 |
| 01.07.2026 | 37,13 | 37,56 | 36,48 | 36,91 | -0,37% | 12.644,00 |
| 30.06.2026 | 38,74 | 38,90 | 36,81 | 37,05 | -3,98% | 10.220,00 |
| 29.06.2026 | 40,90 | 40,90 | 37,47 | 38,59 | -5,55% | 8.465,00 |
| 26.06.2026 | 40,64 | 40,91 | 39,94 | 40,85 | 0,88% | 3.519,00 |
| 25.06.2026 | 40,06 | 40,67 | 39,91 | 40,50 | 0,56% | 8.518,00 |
| 24.06.2026 | 40,88 | 41,24 | 40,00 | 40,27 | -1,94% | 1.510,00 |
| 23.06.2026 | 39,73 | 41,18 | 39,69 | 41,06 | 3,43% | 7.107,00 |
| 22.06.2026 | 39,76 | 40,12 | 39,52 | 39,70 | -0,39% | 4.888,00 |