34,243€
0,20%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 34,25 | 34,49 | 34,13 | 34,33 | 0,45% | 29.246,00 |
| 10.12.2025 | 34,69 | 34,74 | 34,01 | 34,18 | -1,06% | 46.883,00 |
| 09.12.2025 | 35,54 | 35,60 | 34,54 | 34,54 | -2,75% | 33.400,00 |
| 08.12.2025 | 35,90 | 35,95 | 35,20 | 35,52 | -1,21% | 30.660,00 |
| 05.12.2025 | 35,48 | 36,10 | 35,28 | 35,95 | 1,51% | 21.329,00 |
| 04.12.2025 | 34,91 | 35,49 | 34,84 | 35,42 | 1,61% | 24.464,00 |
| 03.12.2025 | 35,03 | 35,41 | 34,78 | 34,86 | -0,41% | 16.422,00 |
| 02.12.2025 | 35,01 | 35,22 | 34,79 | 35,00 | -0,38% | 20.608,00 |
| 01.12.2025 | 35,41 | 35,54 | 35,00 | 35,14 | -0,96% | 22.980,00 |
| 28.11.2025 | 35,51 | 35,51 | 35,20 | 35,48 | 0,00% | 19.408,00 |
| 27.11.2025 | 35,34 | 35,69 | 35,16 | 35,48 | 0,81% | 7.783,00 |
| 26.11.2025 | 35,19 | 35,38 | 35,04 | 35,19 | 0,23% | 11.400,00 |
| 25.11.2025 | 34,86 | 35,25 | 34,86 | 35,11 | 0,60% | 10.724,00 |
| 24.11.2025 | 35,94 | 35,98 | 34,87 | 34,90 | -2,73% | 21.641,00 |
| 21.11.2025 | 35,49 | 36,10 | 35,12 | 35,88 | 1,57% | 36.498,00 |
| 20.11.2025 | 35,84 | 35,90 | 35,33 | 35,33 | -1,55% | 22.594,00 |
| 19.11.2025 | 35,82 | 36,00 | 35,51 | 35,88 | 0,41% | 65.661,00 |
| 18.11.2025 | 35,40 | 35,80 | 35,25 | 35,74 | 0,86% | 21.609,00 |
| 17.11.2025 | 35,41 | 35,61 | 35,20 | 35,43 | 0,20% | 14.822,00 |
| 14.11.2025 | 35,39 | 35,70 | 35,04 | 35,36 | -0,06% | 24.549,00 |
| 13.11.2025 | 35,17 | 35,80 | 35,07 | 35,38 | 0,45% | 35.440,00 |
| 12.11.2025 | 35,20 | 35,35 | 35,02 | 35,22 | 0,20% | 24.809,00 |
| 11.11.2025 | 34,60 | 35,16 | 34,41 | 35,15 | 2,20% | 32.188,00 |
| 10.11.2025 | 34,70 | 34,76 | 34,25 | 34,40 | -0,45% | 31.691,00 |
| 07.11.2025 | 34,50 | 34,80 | 34,31 | 34,55 | 0,22% | 21.244,00 |
| 06.11.2025 | 34,50 | 34,55 | 34,15 | 34,48 | -0,12% | 20.165,00 |
| 05.11.2025 | 34,38 | 34,59 | 34,14 | 34,52 | 0,83% | 19.199,00 |
| 04.11.2025 | 34,17 | 34,56 | 34,13 | 34,23 | 0,10% | 18.694,00 |
| 03.11.2025 | 34,60 | 34,69 | 33,77 | 34,20 | -1,07% | 29.064,00 |
| 31.10.2025 | 33,78 | 34,66 | 33,46 | 34,57 | 2,16% | 45.670,00 |
| 30.10.2025 | 34,70 | 34,80 | 33,50 | 33,84 | -2,41% | 39.087,00 |
| 29.10.2025 | 33,88 | 35,44 | 33,47 | 34,67 | 2,56% | 67.712,00 |
| 28.10.2025 | 33,66 | 33,88 | 33,50 | 33,81 | 0,31% | 43.898,00 |
| 27.10.2025 | 33,55 | 33,78 | 33,23 | 33,70 | 0,87% | 61.581,00 |
| 24.10.2025 | 33,36 | 33,47 | 33,08 | 33,41 | 0,98% | 59.191,00 |
| 23.10.2025 | 34,29 | 34,48 | 33,09 | 33,09 | -3,77% | 87.649,00 |
| 22.10.2025 | 34,93 | 35,19 | 33,69 | 34,38 | -1,06% | 40.561,00 |
| 21.10.2025 | 35,12 | 35,21 | 34,55 | 34,75 | -0,66% | 28.588,00 |
| 20.10.2025 | 34,98 | 35,06 | 34,66 | 34,98 | 0,59% | 22.932,00 |
| 17.10.2025 | 34,52 | 34,86 | 34,31 | 34,78 | 0,40% | 18.836,00 |
| 16.10.2025 | 34,64 | 34,79 | 34,39 | 34,64 | 0,03% | 26.579,00 |
| 15.10.2025 | 35,10 | 35,10 | 34,61 | 34,63 | -0,82% | 27.875,00 |
| 14.10.2025 | 34,30 | 34,91 | 34,06 | 34,91 | 1,47% | 31.147,00 |
| 13.10.2025 | 34,50 | 34,62 | 34,06 | 34,41 | 0,16% | 62.838,00 |
| 10.10.2025 | 35,10 | 35,15 | 34,26 | 34,35 | -2,95% | 91.188,00 |
| 09.10.2025 | 35,75 | 35,80 | 35,27 | 35,40 | -0,56% | 43.207,00 |
| 08.10.2025 | 35,83 | 35,90 | 35,31 | 35,60 | 0,15% | 42.097,00 |
| 07.10.2025 | 35,69 | 36,13 | 35,44 | 35,54 | 0,25% | 83.551,00 |
| 06.10.2025 | 37,60 | 37,80 | 35,32 | 35,45 | -5,09% | 159.323,00 |
| 03.10.2025 | 37,25 | 37,35 | 37,00 | 37,35 | 0,70% | 12.850,00 |
| 02.10.2025 | 37,45 | 37,46 | 36,99 | 37,09 | -0,75% | 22.512,00 |
| 01.10.2025 | 37,24 | 37,56 | 37,11 | 37,37 | -0,21% | 21.257,00 |
| 30.09.2025 | 37,00 | 37,45 | 36,79 | 37,45 | 1,60% | 35.291,00 |
| 29.09.2025 | 37,35 | 37,45 | 36,79 | 36,86 | -1,17% | 33.848,00 |
| 26.09.2025 | 37,25 | 37,38 | 37,12 | 37,30 | 0,30% | 11.576,00 |
| 25.09.2025 | 36,75 | 37,29 | 36,62 | 37,19 | 0,85% | 15.479,00 |
| 24.09.2025 | 36,88 | 36,99 | 36,59 | 36,87 | 0,41% | 20.367,00 |
| 23.09.2025 | 36,73 | 36,76 | 36,42 | 36,72 | 0,38% | 18.344,00 |
| 22.09.2025 | 37,19 | 37,24 | 36,50 | 36,58 | -1,27% | 44.035,00 |
| 19.09.2025 | 37,26 | 37,36 | 37,01 | 37,05 | 0,04% | 12.272,00 |
| 18.09.2025 | 37,65 | 37,70 | 37,04 | 37,04 | -0,86% | 20.917,00 |
| 17.09.2025 | 36,82 | 37,48 | 36,82 | 37,36 | 1,25% | 19.882,00 |
| 16.09.2025 | 37,44 | 37,54 | 36,63 | 36,90 | -1,22% | 18.818,00 |
| 15.09.2025 | 37,52 | 37,70 | 37,19 | 37,35 | -0,48% | 11.558,00 |
| 12.09.2025 | 37,69 | 37,69 | 37,39 | 37,53 | -0,15% | 7.755,00 |
| 11.09.2025 | 37,20 | 37,59 | 37,03 | 37,59 | 1,12% | 24.406,00 |
| 10.09.2025 | 37,20 | 37,28 | 36,70 | 37,17 | -0,15% | 20.455,00 |
| 09.09.2025 | 36,65 | 37,30 | 36,55 | 37,23 | 1,28% | 15.890,00 |
| 08.09.2025 | 37,77 | 37,96 | 36,08 | 36,76 | -2,93% | 53.324,00 |
| 05.09.2025 | 37,77 | 38,01 | 37,53 | 37,87 | -0,32% | 17.032,00 |
| 04.09.2025 | 37,59 | 38,11 | 37,41 | 37,99 | 1,47% | 11.615,00 |
| 03.09.2025 | 37,62 | 37,95 | 36,89 | 37,44 | -0,64% | 24.172,00 |
| 02.09.2025 | 38,14 | 38,27 | 37,41 | 37,68 | -1,23% | 11.928,00 |
| 01.09.2025 | 37,69 | 38,30 | 37,61 | 38,15 | 1,07% | 8.644,00 |
| 29.08.2025 | 37,62 | 37,85 | 37,62 | 37,74 | 0,35% | 8.901,00 |
| 28.08.2025 | 38,04 | 38,32 | 37,42 | 37,61 | -1,13% | 19.337,00 |
| 27.08.2025 | 37,73 | 38,12 | 37,73 | 38,04 | 0,97% | 14.396,00 |
| 26.08.2025 | 38,09 | 38,15 | 37,54 | 37,68 | -1,00% | 18.002,00 |
| 25.08.2025 | 37,96 | 38,15 | 37,59 | 38,06 | 0,46% | 29.491,00 |
| 22.08.2025 | 38,90 | 39,10 | 37,80 | 37,88 | -2,37% | 27.365,00 |
| 21.08.2025 | 38,68 | 38,94 | 38,47 | 38,80 | 0,36% | 20.800,00 |
| 20.08.2025 | 38,59 | 39,20 | 38,42 | 38,66 | 0,09% | 21.843,00 |
| 19.08.2025 | 38,18 | 38,69 | 37,98 | 38,63 | 1,35% | 19.300,00 |
| 18.08.2025 | 37,90 | 38,22 | 37,65 | 38,11 | 0,69% | 16.685,00 |
| 15.08.2025 | 37,62 | 37,93 | 37,13 | 37,85 | 1,16% | 19.064,00 |
| 14.08.2025 | 37,41 | 37,62 | 37,25 | 37,42 | 0,07% | 8.716,00 |
| 13.08.2025 | 37,09 | 37,41 | 36,76 | 37,39 | 0,99% | 36.142,00 |
| 12.08.2025 | 37,25 | 37,47 | 37,03 | 37,03 | -0,47% | 37.199,00 |
| 11.08.2025 | 37,09 | 37,44 | 37,01 | 37,20 | 0,36% | 17.013,00 |
| 08.08.2025 | 36,95 | 37,19 | 36,76 | 37,07 | 0,41% | 8.933,00 |
| 07.08.2025 | 36,43 | 37,00 | 36,21 | 36,92 | 1,41% | 18.248,00 |
| 06.08.2025 | 37,40 | 37,40 | 36,40 | 36,40 | -1,77% | 18.701,00 |
| 05.08.2025 | 37,20 | 37,33 | 36,90 | 37,06 | -0,18% | 10.431,00 |
| 04.08.2025 | 37,28 | 37,29 | 36,79 | 37,12 | 0,03% | 9.914,00 |
| 01.08.2025 | 37,48 | 37,62 | 36,91 | 37,11 | -0,93% | 28.129,00 |
| 31.07.2025 | 37,04 | 37,75 | 36,91 | 37,46 | 0,51% | 25.903,00 |
| 30.07.2025 | 37,11 | 37,48 | 36,88 | 37,27 | 0,80% | 23.784,00 |
| 29.07.2025 | 36,54 | 37,23 | 36,50 | 36,98 | 1,30% | 27.088,00 |
| 28.07.2025 | 36,91 | 36,99 | 36,37 | 36,50 | -0,29% | 17.383,00 |
| 25.07.2025 | 36,71 | 36,87 | 36,46 | 36,61 | -0,20% | 14.206,00 |