WKN: | 868402 |
ISIN: | US92343V1044 |
Land: | USA |
Branche: | Technologie |
Sektor: | Telekommunikation |
aktueller Kurs: |
39,54 EUR
|
Veränderung: |
0,48 EUR
|
Veränderung in %: |
1,24 %
|
Weshalb die Verizon-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 17. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.02.2025 |
39,23 39,17 |
39,32 39,08 |
39,08 | 39,17 |
99.006 -0,24% |
-0,24% |
13.02.2025 |
38,79 39,26 |
39,26 38,79 |
38,79 | 39,26 |
85.706 0,74% |
0,74% |
12.02.2025 |
38,98 38,97 |
39,03 38,85 |
38,85 | 38,97 |
50.593 -0,20% |
-0,20% |
11.02.2025 |
38,70 39,05 |
39,05 38,67 |
38,67 | 39,05 |
157.661 0,71% |
0,71% |
10.02.2025 |
38,85 38,78 |
38,89 38,65 |
38,65 | 38,78 |
230.370 0,30% |
0,30% |
07.02.2025 |
38,57 38,66 |
38,75 38,13 |
38,13 | 38,66 |
204.336 0,66% |
0,66% |
06.02.2025 |
38,50 38,41 |
38,82 38,30 |
38,30 | 38,41 |
132.091 0,09% |
0,09% |
05.02.2025 |
38,15 38,37 |
38,42 38,15 |
38,15 | 38,37 |
12.858 0,16% |
0,16% |
04.02.2025 |
38,82 38,31 |
38,82 38,27 |
38,27 | 38,31 |
24.455 -1,52% |
-1,52% |
03.02.2025 |
38,47 38,90 |
38,90 38,10 |
38,10 | 38,90 |
193.853 2,29% |
2,29% |
31.01.2025 |
37,90 38,03 |
38,39 37,90 |
37,90 | 38,03 |
42.702 -0,25% |
-0,25% |
30.01.2025 |
38,68 38,13 |
38,88 37,70 |
37,70 | 38,13 |
32.973 -1,51% |
-1,51% |
29.01.2025 |
38,64 38,71 |
38,90 38,60 |
38,60 | 38,71 |
38.077 -0,62% |
-0,62% |
28.01.2025 |
38,78 38,95 |
39,02 38,78 |
38,78 | 38,95 |
24.981 0,31% |
0,31% |
27.01.2025 |
37,70 38,83 |
38,83 37,70 |
37,70 | 38,83 |
65.684 2,63% |
2,63% |
24.01.2025 |
37,44 37,84 |
38,04 37,00 |
37,00 | 37,84 |
51.675 0,41% |
0,41% |
23.01.2025 |
37,45 37,68 |
37,81 37,45 |
37,45 | 37,68 |
88.143 0,35% |
0,35% |
22.01.2025 |
37,59 37,55 |
37,69 37,16 |
37,16 | 37,55 |
131.919 -1,18% |
-1,18% |
21.01.2025 |
37,69 38,00 |
38,00 37,50 |
37,50 | 38,00 |
39.037 0,40% |
0,40% |
20.01.2025 |
37,70 37,85 |
37,85 37,63 |
37,63 | 37,85 |
80.878 0,17% |
0,17% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,20 38,03 |
39,15 36,90 |
36,90 | 38,03 | -0,45% |
Februar |
38,03 39,16 |
39,26 38,03 |
38,03 | 39,16 | 2,97% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
38,20 39,16 |
39,26 36,90 |
36,90 | 39,16 | 2,51% |
2024 |
33,95 38,20 |
42,26 33,95 |
33,95 | 38,20 | 12,52% |
2023 |
36,90 33,95 |
39,70 28,08 |
28,08 | 33,95 | -7,99% |
2022 |
46,29 36,90 |
51,06 34,63 |
34,63 | 36,90 | -20,29% |
2021 |
47,98 46,29 |
50,00 44,24 |
44,24 | 46,29 | -3,52% |
2020 |
55,00 47,98 |
55,30 45,63 |
45,63 | 47,98 | -12,76% |
2019 |
48,37 55,00 |
56,11 46,35 |
46,35 | 55,00 | 13,71% |
2018 |
44,90 48,37 |
53,35 37,59 |
37,59 | 48,37 | 7,73% |
2017 |
50,71 44,90 |
52,32 37,34 |
37,34 | 44,90 | -11,46% |
2016 |
43,41 50,71 |
51,56 40,45 |
40,45 | 50,71 | 16,82% |
2015 |
39,13 43,41 |
46,60 37,50 |
37,50 | 43,41 | 10,94% |
2014 |
35,86 39,13 |
41,60 33,10 |
33,10 | 39,13 | 9,12% |
2013 |
32,85 35,86 |
41,54 31,40 |
31,40 | 35,86 | 9,16% |
2012 |
30,94 32,85 |
37,22 28,22 |
28,22 | 32,85 | 6,17% |
2011 |
27,30 30,94 |
30,94 23,00 |
23,00 | 30,94 | 13,33% |
2010 |
21,61 27,30 |
27,30 19,42 |
19,42 | 27,30 | 26,33% |
2009 |
22,24 21,61 |
23,00 17,94 |
17,94 | 21,61 | -2,83% |
2008 |
28,09 22,24 |
28,09 16,37 |
16,37 | 22,24 | -20,83% |
2007 |
26,32 28,09 |
30,36 25,31 |
25,31 | 28,09 | 6,72% |
2006 |
22,85 26,32 |
27,34 21,37 |
21,37 | 26,32 | 15,19% |
2005 |
26,93 22,85 |
27,31 21,74 |
21,74 | 22,85 | -15,15% |
2004 |
24,46 26,93 |
30,47 24,46 |
24,46 | 26,93 | 10,10% |
2003 |
32,71 24,46 |
37,19 23,84 |
23,84 | 24,46 | -25,22% |
2002 |
48,39 32,71 |
51,53 24,20 |
24,20 | 32,71 | -32,40% |
2001 |
45,70 48,39 |
59,15 43,91 |
43,91 | 48,39 | 5,89% |
2000 |
60,49 45,70 |
60,04 45,26 |
45,26 | 45,70 | -24,45% |
1999 |
45,36 60,49 |
63,18 39,88 |
39,88 | 60,49 | 33,36% |
1998 |
35,74 45,36 |
45,59 33,45 |
33,45 | 45,36 | 26,92% |
1997 |
21,31 35,74 |
36,66 21,31 |
21,31 | 35,74 | 67,71% |
1996 |
22,22 21,31 |
24,86 18,67 |
18,67 | 21,31 | -4,10% |
1995 |
18,33 22,22 |
22,50 16,27 |
16,27 | 22,22 | 21,22% |
1994 |
23,21 18,33 |
23,83 17,30 |
17,30 | 18,33 | -21,03% |
1993 |
16,95 23,21 |
24,74 16,95 |
16,95 | 23,21 | 36,93% |
1992 |
16,27 16,95 |
17,18 15,69 |
15,69 | 16,95 | 4,18% |
1991 |
18,33 16,27 |
19,93 16,04 |
16,04 | 16,27 | -11,24% |
1990 |
20,96 18,33 |
22,22 14,43 |
14,43 | 18,33 | -12,55% |
1989 |
14,43 20,96 |
22,45 14,20 |
14,20 | 20,96 | 45,25% |
1988 |
15,01 14,43 |
15,46 13,75 |
13,75 | 14,43 | -3,86% |