107,990CHF
-0,93%
Echtzeit-Aktienkurs VZ Holding AG
Bid:
Ask:
Aktienkurse zur VZ Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 109,40 | 109,40 | 107,20 | 107,60 | -1,28% | 9.187,00 |
| 16.05.2024 | 109,20 | 110,00 | 108,60 | 109,00 | -0,55% | 8.056,00 |
| 15.05.2024 | 110,00 | 110,40 | 108,00 | 109,60 | -0,36% | 21.830,00 |
| 14.05.2024 | 110,80 | 111,00 | 110,00 | 110,00 | -0,36% | 10.338,00 |
| 13.05.2024 | 112,60 | 113,40 | 110,40 | 110,40 | -2,47% | 13.875,00 |
| 10.05.2024 | 110,00 | 113,40 | 110,00 | 113,20 | 1,91% | 14.972,00 |
| 09.05.2024 | 110,28 | 111,08 | 110,28 | 111,08 | 0,80% | - |
| 08.05.2024 | 108,80 | 111,80 | 108,80 | 110,20 | 1,47% | 17.664,00 |
| 07.05.2024 | 108,60 | 108,80 | 108,00 | 108,60 | 0,37% | 3.456,00 |
| 06.05.2024 | 107,80 | 108,40 | 107,20 | 108,20 | 0,56% | 5.573,00 |
| 03.05.2024 | 106,40 | 108,00 | 106,40 | 107,60 | 1,32% | 5.557,00 |
| 02.05.2024 | 106,60 | 107,80 | 105,80 | 106,20 | 0,00% | 5.562,00 |
| 30.04.2024 | 105,60 | 106,60 | 105,00 | 106,20 | 0,76% | 8.286,00 |
| 29.04.2024 | 105,20 | 106,00 | 105,20 | 105,40 | 0,57% | 3.349,00 |
| 26.04.2024 | 104,80 | 105,40 | 104,00 | 104,80 | 0,77% | 5.868,00 |
| 25.04.2024 | 105,00 | 105,80 | 103,40 | 104,00 | -0,95% | 11.663,00 |
| 24.04.2024 | 105,20 | 106,20 | 104,80 | 105,00 | -0,38% | 20.489,00 |
| 23.04.2024 | 104,00 | 106,80 | 104,00 | 105,40 | 1,35% | 16.116,00 |
| 22.04.2024 | 104,40 | 105,60 | 103,60 | 104,00 | 0,00% | 11.030,00 |
| 19.04.2024 | 103,80 | 104,00 | 103,00 | 104,00 | 0,00% | 8.985,00 |
| 18.04.2024 | 105,00 | 105,80 | 104,00 | 104,00 | -0,95% | 11.953,00 |
| 17.04.2024 | 105,20 | 106,20 | 105,00 | 105,00 | -0,38% | 5.936,00 |
| 16.04.2024 | 106,40 | 106,40 | 105,00 | 105,40 | -1,13% | 10.908,00 |
| 15.04.2024 | 107,00 | 108,00 | 106,60 | 106,60 | -0,74% | 6.681,00 |
| 12.04.2024 | 108,20 | 110,20 | 107,40 | 107,40 | -0,37% | 6.329,00 |
| 11.04.2024 | 107,60 | 109,00 | 106,80 | 107,80 | 0,00% | 10.864,00 |
| 10.04.2024 | 106,80 | 107,80 | 105,40 | 107,80 | -0,37% | 12.359,00 |
| 09.04.2024 | 110,20 | 111,00 | 108,00 | 108,20 | -2,17% | 10.223,00 |
| 08.04.2024 | 110,40 | 111,40 | 110,20 | 110,60 | 0,55% | 8.569,00 |
| 05.04.2024 | 109,40 | 110,20 | 108,20 | 110,00 | 0,73% | 6.690,00 |
| 04.04.2024 | 109,20 | 109,40 | 107,80 | 109,20 | -0,36% | 10.192,00 |
| 03.04.2024 | 109,60 | 109,60 | 108,40 | 109,60 | 0,00% | 7.666,00 |
| 02.04.2024 | 110,00 | 111,00 | 109,60 | 109,60 | -0,36% | 10.977,00 |
| 28.03.2024 | 110,40 | 110,60 | 109,80 | 110,00 | 0,00% | 6.779,00 |
| 27.03.2024 | 110,60 | 111,00 | 110,00 | 110,00 | -0,36% | 10.403,00 |
| 26.03.2024 | 110,80 | 111,60 | 109,60 | 110,40 | -0,36% | 17.083,00 |
| 25.03.2024 | 109,40 | 110,80 | 109,20 | 110,80 | 1,65% | 12.250,00 |
| 22.03.2024 | 109,20 | 109,80 | 108,00 | 109,00 | -0,55% | 12.545,00 |
| 21.03.2024 | 109,40 | 110,60 | 108,80 | 109,60 | 0,55% | 19.994,00 |
| 20.03.2024 | 109,20 | 109,40 | 108,00 | 109,00 | 0,18% | 20.528,00 |
| 19.03.2024 | 109,20 | 109,40 | 108,40 | 108,80 | -0,73% | 7.513,00 |
| 18.03.2024 | 111,00 | 111,00 | 109,00 | 109,60 | -1,08% | 10.070,00 |
| 15.03.2024 | 109,20 | 111,00 | 109,20 | 110,80 | 1,09% | 22.361,00 |
| 14.03.2024 | 110,20 | 110,80 | 109,60 | 109,60 | -0,90% | 5.893,00 |
| 13.03.2024 | 110,00 | 110,80 | 109,20 | 110,60 | 0,73% | 7.954,00 |
| 12.03.2024 | 108,80 | 109,80 | 108,00 | 109,80 | 1,67% | 17.180,00 |
| 11.03.2024 | 109,20 | 109,60 | 105,80 | 108,00 | -2,17% | 16.432,00 |
| 08.03.2024 | 110,20 | 111,40 | 109,60 | 110,40 | -0,54% | 11.769,00 |
| 07.03.2024 | 109,00 | 111,00 | 109,00 | 111,00 | 1,46% | 14.879,00 |
| 06.03.2024 | 109,40 | 109,40 | 108,40 | 109,40 | 0,18% | 8.336,00 |
| 05.03.2024 | 110,00 | 110,00 | 108,40 | 109,20 | -0,73% | 16.476,00 |
| 04.03.2024 | 109,80 | 110,80 | 108,80 | 110,00 | 0,55% | 13.216,00 |
| 01.03.2024 | 108,80 | 111,40 | 107,20 | 109,40 | -1,44% | 29.468,00 |
| 29.02.2024 | 112,40 | 113,20 | 111,00 | 111,00 | 0,73% | 23.805,00 |
| 28.02.2024 | 111,00 | 111,00 | 107,80 | 110,20 | -0,36% | 23.644,00 |
| 27.02.2024 | 112,80 | 112,80 | 110,40 | 110,60 | -1,25% | 15.018,00 |
| 26.02.2024 | 111,40 | 112,80 | 111,00 | 112,00 | 0,90% | 9.397,00 |
| 23.02.2024 | 109,60 | 111,00 | 109,40 | 111,00 | 1,65% | 6.451,00 |
| 22.02.2024 | 109,60 | 110,00 | 108,20 | 109,20 | 0,18% | 6.251,00 |
| 21.02.2024 | 107,60 | 109,80 | 107,60 | 109,00 | 0,74% | 5.445,00 |
| 20.02.2024 | 110,60 | 110,60 | 107,40 | 108,20 | -1,46% | 9.184,00 |
| 19.02.2024 | 110,60 | 110,60 | 108,80 | 109,80 | -0,36% | 4.982,00 |
| 16.02.2024 | 110,00 | 110,20 | 108,80 | 110,20 | 0,18% | 7.487,00 |
| 15.02.2024 | 107,00 | 110,00 | 107,00 | 110,00 | 3,38% | 17.335,00 |
| 14.02.2024 | 104,40 | 107,40 | 104,40 | 106,40 | 1,53% | 7.182,00 |
| 13.02.2024 | 106,00 | 106,00 | 104,20 | 104,80 | -1,13% | 3.670,00 |
| 12.02.2024 | 104,80 | 106,40 | 104,80 | 106,00 | 1,34% | 8.092,00 |
| 09.02.2024 | 104,60 | 105,80 | 103,20 | 104,60 | 0,00% | 7.913,00 |
| 08.02.2024 | 103,60 | 105,20 | 103,40 | 104,60 | 1,55% | 9.666,00 |
| 07.02.2024 | 102,40 | 103,40 | 101,00 | 103,00 | 0,59% | 68.032,00 |
| 06.02.2024 | 100,60 | 102,40 | 98,90 | 102,40 | 2,40% | 19.051,00 |
| 05.02.2024 | 101,80 | 102,40 | 100,00 | 100,00 | -2,34% | 9.286,00 |
| 02.02.2024 | 101,60 | 102,40 | 100,40 | 102,40 | 1,19% | 5.464,00 |
| 01.02.2024 | 102,00 | 102,00 | 100,40 | 101,20 | -0,59% | 5.384,00 |
| 31.01.2024 | 101,20 | 102,00 | 101,00 | 101,80 | 1,19% | 8.082,00 |
| 30.01.2024 | 100,00 | 102,00 | 100,00 | 100,60 | 0,60% | 11.947,00 |
| 29.01.2024 | 99,50 | 100,00 | 99,10 | 100,00 | 0,00% | 5.066,00 |
| 26.01.2024 | 100,00 | 100,00 | 99,50 | 100,00 | 0,50% | 5.819,00 |
| 25.01.2024 | 99,90 | 100,00 | 99,10 | 99,50 | -0,50% | 3.195,00 |
| 24.01.2024 | 99,10 | 100,00 | 98,50 | 100,00 | 0,50% | 7.661,00 |
| 23.01.2024 | 98,80 | 99,50 | 98,70 | 99,50 | 0,81% | 4.222,00 |
| 22.01.2024 | 97,90 | 99,50 | 97,80 | 98,70 | 1,02% | 11.128,00 |
| 19.01.2024 | 97,60 | 99,20 | 97,60 | 97,70 | -0,10% | 12.810,00 |
| 18.01.2024 | 96,10 | 97,90 | 96,10 | 97,80 | 1,56% | 5.144,00 |
| 17.01.2024 | 96,00 | 96,30 | 95,00 | 96,30 | -0,72% | 7.273,00 |
| 16.01.2024 | 95,80 | 97,00 | 94,40 | 97,00 | 0,83% | 21.165,00 |
| 15.01.2024 | 97,10 | 97,50 | 95,90 | 96,20 | -1,54% | 19.895,00 |
| 12.01.2024 | 97,20 | 98,00 | 96,80 | 97,70 | 1,14% | 2.266,00 |
| 11.01.2024 | 97,00 | 97,10 | 95,90 | 96,60 | 0,21% | 2.587,00 |
| 10.01.2024 | 95,00 | 96,50 | 94,80 | 96,40 | 1,15% | 19.062,00 |
| 09.01.2024 | 95,40 | 95,80 | 93,90 | 95,30 | 0,21% | 4.100,00 |
| 08.01.2024 | 95,40 | 95,70 | 94,40 | 95,10 | -0,94% | 6.032,00 |
| 05.01.2024 | 96,70 | 96,80 | 95,40 | 96,00 | -0,72% | 2.918,00 |
| 04.01.2024 | 95,10 | 96,90 | 94,90 | 96,70 | 1,04% | 4.001,00 |
| 03.01.2024 | 98,00 | 98,20 | 94,50 | 95,70 | -2,55% | 6.137,00 |
| 29.12.2023 | 98,80 | 98,80 | 97,40 | 98,20 | -0,20% | 4.258,00 |
| 28.12.2023 | 98,00 | 98,60 | 97,00 | 98,40 | 0,41% | 6.034,00 |
| 27.12.2023 | 97,70 | 98,00 | 97,10 | 98,00 | 0,31% | 5.824,00 |
| 22.12.2023 | 98,00 | 98,00 | 97,00 | 97,70 | 0,31% | 3.165,00 |
| 21.12.2023 | 96,90 | 97,90 | 96,50 | 97,40 | -0,10% | 3.181,00 |