39,645€
-0,45%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,95 | 40,12 | 39,60 | 39,65 | -0,71% | 11.303,00 |
| 17.06.2026 | 40,26 | 40,36 | 39,07 | 39,93 | -0,87% | 3.760,00 |
| 16.06.2026 | 40,68 | 40,85 | 39,88 | 40,28 | -0,87% | 5.211,00 |
| 15.06.2026 | 41,36 | 41,42 | 40,61 | 40,64 | -2,24% | - |
| 12.06.2026 | 40,64 | 41,65 | 40,54 | 41,57 | 2,60% | 5.587,00 |
| 11.06.2026 | 40,59 | 41,73 | 40,48 | 40,52 | -0,36% | 7.953,00 |
| 10.06.2026 | 39,65 | 40,73 | 39,59 | 40,66 | 2,50% | 250,00 |
| 09.06.2026 | 39,35 | 39,95 | 38,73 | 39,67 | 0,67% | 9.246,00 |
| 08.06.2026 | 39,50 | 39,69 | 38,97 | 39,41 | 0,11% | 4.884,00 |
| 05.06.2026 | 38,72 | 40,01 | 38,71 | 39,36 | 1,84% | 36.360,00 |
| 04.06.2026 | 40,26 | 40,68 | 38,13 | 38,65 | -3,92% | 7.138,00 |
| 03.06.2026 | 41,18 | 41,28 | 39,79 | 40,23 | -2,31% | 45.668,00 |
| 02.06.2026 | 40,96 | 41,38 | 40,61 | 41,18 | 0,35% | 360,00 |
| 01.06.2026 | 41,06 | 41,37 | 40,81 | 41,03 | 0,05% | 11.519,00 |
| 29.05.2026 | 41,24 | 41,34 | 40,65 | 41,01 | -0,56% | 2.698,00 |
| 28.05.2026 | 41,66 | 41,72 | 41,01 | 41,24 | -0,72% | 6.960,00 |
| 27.05.2026 | 41,68 | 42,08 | 41,34 | 41,54 | -0,38% | - |
| 26.05.2026 | 41,55 | 41,87 | 41,17 | 41,70 | 0,44% | 5.319,00 |
| 25.05.2026 | 41,77 | 41,77 | 40,91 | 41,52 | -0,37% | 4.500,00 |
| 22.05.2026 | 41,60 | 41,79 | 41,43 | 41,67 | 0,37% | 1.280,00 |
| 21.05.2026 | 41,07 | 41,60 | 40,91 | 41,52 | 1,01% | 2.250,00 |
| 20.05.2026 | 41,10 | 41,49 | 40,84 | 41,11 | -0,05% | 2.771,00 |
| 19.05.2026 | 40,11 | 41,16 | 40,10 | 41,13 | 2,19% | 4.454,00 |
| 18.05.2026 | 39,91 | 40,33 | 39,31 | 40,25 | 0,83% | 4.892,00 |
| 15.05.2026 | 40,45 | 40,87 | 39,89 | 39,92 | -1,05% | 5.560,00 |
| 14.05.2026 | 40,36 | 40,58 | 40,13 | 40,34 | -0,01% | 10.866,00 |
| 13.05.2026 | 40,85 | 41,23 | 40,29 | 40,34 | -1,22% | 2.665,00 |
| 12.05.2026 | 40,13 | 41,07 | 40,10 | 40,84 | 1,85% | 2.699,00 |
| 11.05.2026 | 40,12 | 40,70 | 39,89 | 40,10 | 0,02% | 813,00 |
| 08.05.2026 | 40,24 | 40,31 | 39,89 | 40,09 | -0,13% | 340,00 |
| 07.05.2026 | 40,38 | 40,52 | 40,00 | 40,15 | -0,37% | 17.220,00 |
| 06.05.2026 | 40,44 | 40,51 | 39,92 | 40,30 | -0,46% | 12.852,00 |
| 05.05.2026 | 40,78 | 40,86 | 40,34 | 40,48 | -0,53% | 4.920,00 |
| 04.05.2026 | 40,95 | 41,21 | 40,44 | 40,70 | -0,53% | 15.900,00 |
| 30.04.2026 | 39,83 | 41,05 | 39,71 | 40,91 | 2,45% | 2.170,00 |
| 29.04.2026 | 40,36 | 40,66 | 39,64 | 39,93 | -1,02% | 11.677,00 |
| 28.04.2026 | 40,29 | 41,11 | 39,83 | 40,35 | 0,44% | 3.729,00 |
| 27.04.2026 | 39,93 | 41,46 | 39,18 | 40,17 | 1,47% | 12.150,00 |
| 24.04.2026 | 40,37 | 40,44 | 39,59 | 39,59 | -2,08% | 4.566,00 |
| 23.04.2026 | 39,30 | 40,67 | 39,23 | 40,43 | 2,93% | 3.125,00 |
| 22.04.2026 | 39,45 | 39,57 | 38,50 | 39,28 | -0,49% | 6.248,00 |
| 21.04.2026 | 39,54 | 40,02 | 39,27 | 39,47 | 0,11% | 5.144,00 |
| 20.04.2026 | 39,66 | 39,90 | 39,30 | 39,43 | -0,39% | 13.918,00 |
| 17.04.2026 | 39,86 | 39,86 | 39,00 | 39,58 | -0,38% | 4.969,00 |
| 16.04.2026 | 38,18 | 39,77 | 38,14 | 39,73 | 4,07% | 21.525,00 |
| 15.04.2026 | 38,56 | 38,67 | 38,09 | 38,18 | -0,84% | 4.237,00 |
| 14.04.2026 | 38,65 | 38,68 | 37,52 | 38,50 | -0,23% | 10.648,00 |
| 13.04.2026 | 39,49 | 39,55 | 38,31 | 38,59 | -1,72% | 3.379,00 |
| 10.04.2026 | 40,26 | 40,45 | 39,18 | 39,27 | -3,78% | 7.922,00 |
| 09.04.2026 | 41,29 | 41,44 | 40,36 | 40,81 | -0,86% | 5.481,00 |
| 08.04.2026 | 41,65 | 41,78 | 40,27 | 41,16 | -1,85% | 8.679,00 |
| 07.04.2026 | 42,65 | 42,85 | 41,85 | 41,94 | -2,04% | 5.563,00 |
| 02.04.2026 | 42,65 | 43,29 | 42,65 | 42,81 | 0,46% | 5.445,00 |
| 01.04.2026 | 43,41 | 43,63 | 42,34 | 42,62 | -1,86% | 9.282,00 |
| 31.03.2026 | 44,02 | 44,08 | 43,09 | 43,42 | -1,01% | 4.319,00 |
| 30.03.2026 | 43,73 | 44,30 | 43,45 | 43,87 | 0,39% | 3.511,00 |
| 27.03.2026 | 43,99 | 44,62 | 43,67 | 43,70 | -0,68% | 5.794,00 |
| 26.03.2026 | 43,45 | 44,37 | 43,36 | 44,00 | 0,96% | 585,00 |
| 25.03.2026 | 43,90 | 44,08 | 43,50 | 43,58 | -0,84% | 8.764,00 |
| 24.03.2026 | 43,60 | 44,59 | 43,40 | 43,95 | 0,86% | 9.676,00 |
| 23.03.2026 | 43,25 | 43,68 | 42,84 | 43,57 | 0,83% | 16.078,00 |
| 20.03.2026 | 42,72 | 43,70 | 42,55 | 43,21 | 1,22% | 37.630,00 |
| 19.03.2026 | 43,32 | 43,68 | 42,52 | 42,69 | -1,34% | 8.874,00 |
| 18.03.2026 | 43,83 | 43,91 | 42,92 | 43,27 | -1,13% | 12.691,00 |
| 17.03.2026 | 44,35 | 44,47 | 43,63 | 43,77 | -1,23% | 14.270,00 |
| 16.03.2026 | 44,86 | 44,87 | 44,20 | 44,32 | -1,68% | 3.980,00 |
| 13.03.2026 | 43,96 | 45,10 | 43,70 | 45,07 | 2,48% | 6.028,00 |
| 12.03.2026 | 43,60 | 44,21 | 43,17 | 43,98 | 0,46% | 980,00 |
| 11.03.2026 | 43,65 | 43,86 | 43,20 | 43,78 | 0,22% | 4.004,00 |
| 10.03.2026 | 43,29 | 43,75 | 42,96 | 43,69 | 0,83% | 14.151,00 |
| 09.03.2026 | 43,84 | 44,45 | 43,33 | 43,33 | -1,61% | 23.300,00 |
| 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 |