Jetzt handeln
VZ HOLDING AG NA. SF -,05
ISIN: CH0528751586 | WKN: A2P272
159,3000 €
+0,5000 +0,31 %
11:05:34
Status: tradeable
Geld
159,0000 €
Stück: 160
Brief
159,6000 €
Stück: 160
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 12:12:00.722 | 157,60 € | 13 | |
02.12. 10:00:03.617 | 156,60 € | 30 | |
01.12. 13:36:00.731 | 157,80 € | 1 | |
12.11. 09:36:06.433 | 166,80 € | 7 | |
05.11. 14:56:46.386 | 166,00 € | 1 | |
27.10. 09:19:35.276 | 166,80 € | 1 | |
24.10. 16:20:45.080 | 166,60 € | 12 | |
24.10. 14:50:32.719 | 166,60 € | 1 | |
24.10. 09:31:38.067 | 165,60 € | 3 | |
20.10. 20:26:09.338 | 163,40 € | 20 | |
13.10. 17:57:34.978 | 169,80 € | 1 | |
13.10. 17:57:20.014 | 167,60 € | 14 | |
13.10. 09:19:34.264 | 169,80 € | 1 | |
08.10. 18:48:44.117 | 169,80 € | 50 | |
06.10. 10:20:42.317 | 172,20 € | 3 | |
06.10. 10:04:03.354 | 171,00 € | 10 | |
06.10. 09:53:54.589 | 172,00 € | 65 | |
06.10. 09:04:12.373 | 173,00 € | 39 | |
02.10. 21:00:51.600 | 173,60 € | 1 | |
02.10. 20:59:20.235 | 175,80 € | 1 | |
01.10. 17:37:14.618 | 173,00 € | 25 | |
29.09. 17:40:56.280 | 175,00 € | 30 | |
26.09. 15:38:14.186 | 174,60 € | 35 | |
24.09. 20:04:14.712 | 178,00 € | 2 | |
22.09. 18:43:25.791 | 181,20 € | 2 | |
17.09. 09:00:35.417 | 184,20 € | 40 | |
15.09. 16:56:42.561 | 189,60 € | 1 | |
05.09. 12:52:22.328 | 192,80 € | 2 | |
28.08. 08:24:40.026 | 193,20 € | 1 | |
25.08. 07:30:18.964 | 190,20 € | 3 | |
21.08. 10:50:51.965 | 188,60 € | 40 | |
15.08. 16:26:11.097 | 178,20 € | 4 | |
12.08. 19:36:53.037 | 177,40 € | 30 | |
11.08. 09:59:34.701 | 180,80 € | 20 | |
01.08. 15:57:20.717 | 183,80 € | 2 | |
01.08. 14:20:30.310 | 185,20 € | 1 | |
29.07. 15:32:41.691 | 183,60 € | 14 | |
17.07. 11:39:48.776 | 188,60 € | 25 | |
16.07. 16:41:13.031 | 188,40 € | 1 | |
04.07. 16:03:36.579 | 180,20 € | 25 | |
01.07. 20:49:40.622 | 179,00 € | 27 | |
17.06. 08:00:59.481 | 173,60 € | 8 | |
05.06. 20:32:48.805 | 187,60 € | 3 | |
05.06. 18:44:40.603 | 183,20 € | 15 | |
15.05. 21:47:57.812 | 191,40 € | 10 | |
14.05. 12:20:19.833 | 189,40 € | 3 | |
14.05. 11:59:04.409 | 190,00 € | 70 | |
07.05. 17:02:03.053 | 188,60 € | 25 | |
07.05. 09:28:45.431 | 187,40 € | 15 | |
29.04. 11:44:05.589 | 179,60 € | 12 | |
25.04. 20:42:19.533 | 176,60 € | 10 | |
22.04. 07:30:05.020 | 167,20 € | 15 | |
15.04. 11:12:30.904 | 169,80 € | 10 | |
10.04. 09:43:26.342 | 169,00 € | 12 | |
08.04. 14:54:06.159 | 164,60 € | 13 | |
08.04. 11:33:41.400 | 161,00 € | 20 | |
07.04. 14:57:40.894 | 157,00 € | 27 | |
07.04. 12:00:43.065 | 154,80 € | 5 | |
07.04. 11:08:25.836 | 153,40 € | 12 | |
07.04. 10:16:27.353 | 153,20 € | 10 | |
07.04. 09:52:45.398 | 154,40 € | 2 | |
07.04. 09:32:18.685 | 144,60 € | 54 | |
07.04. 09:32:16.651 | 144,40 € | 8 | |
07.04. 09:32:16.634 | 144,40 € | 6 | |
04.04. 10:42:44.702 | 171,00 € | 40 | |
03.04. 12:30:30.457 | 176,00 € | 20 | |
02.04. 20:11:11.040 | 177,80 € | 30 | |
01.04. 18:20:03.816 | 177,80 € | 8 | |
01.04. 09:03:28.912 | 177,80 € | 5 | |
01.04. 09:02:29.844 | 177,80 € | 9 | |
31.03. 18:54:51.948 | 177,20 € | 6 | |
31.03. 10:01:24.118 | 176,00 € | 20 | |
28.03. 10:39:54.042 | 178,20 € | 6 | |
28.03. 09:31:53.973 | 179,20 € | 20 | |
27.03. 19:13:00.683 | 179,40 € | 20 | |
27.03. 07:30:18.225 | 178,80 € | 7 | |
25.03. 16:00:19.064 | 180,80 € | 85 | |
25.03. 15:56:13.379 | 180,80 € | 85 | |
25.03. 14:40:11.305 | 180,20 € | 94 | |
25.03. 14:31:09.471 | 180,00 € | 100 | |
25.03. 14:30:34.399 | 180,00 € | 35 | |
21.03. 21:22:25.374 | 173,80 € | 11 | |
19.03. 12:01:07.313 | 169,60 € | 5 | |
17.03. 10:09:40.264 | 164,80 € | 41 | |
12.03. 13:46:03.619 | 163,80 € | 20 | |
06.03. 09:27:47.962 | 161,80 € | 10 | |
05.03. 16:18:36.246 | 162,20 € | 25 | |
28.02. 19:20:10.469 | 160,80 € | 17 | |
28.02. 14:08:00.830 | 156,80 € | 20 | |
28.02. 07:55:34.016 | 164,40 € | 61 | |
28.02. 07:54:46.817 | 164,40 € | 31 | |
28.02. 07:54:34.469 | 164,40 € | 31 | |
26.02. 17:00:08.042 | 164,40 € | 35 | |
25.02. 08:55:15.252 | 163,00 € | 30 | |
24.02. 17:02:03.149 | 164,20 € | 140 | |
18.02. 12:38:11.965 | 170,80 € | 2 | |
13.02. 10:01:08.454 | 168,80 € | 54 | |
11.02. 09:11:04.617 | 170,00 € | 8 | |
11.02. 09:00:25.333 | 170,00 € | 8 | |
07.02. 11:25:38.143 | 168,20 € | 10 | |
23.01. 17:26:24.848 | 163,80 € | 25 | |
20.01. 09:58:07.273 | 162,60 € | 4 | |
18.12. 08:45:25.204 | 152,80 € | 25 | |
16.12. 17:19:08.353 | 152,20 € | 3 | |
09.12. 14:59:08.658 | 153,20 € | 25 | |
26.11. 17:34:15.380 | 152,40 € | 14 | |
21.11. 11:35:06.187 | 150,00 € | 15 | |
08.11. 16:42:26.394 | 150,80 € | 15 | |
07.11. 09:40:31.218 | 150,40 € | 4 | |
06.11. 19:48:51.603 | 148,60 € | 5 | |
31.10. 12:37:43.977 | 147,20 € | 15 | |
28.10. 20:26:16.142 | 154,60 € | 17 | |
23.10. 17:49:22.717 | 154,00 € | 15 | |
21.10. 20:42:30.201 | 154,60 € | 15 | |
21.10. 12:42:26.028 | 154,00 € | 2 | |
16.10. 10:59:10.419 | 148,60 € | 10 | |
11.10. 21:57:44.966 | 146,60 € | 20 | |
03.10. 10:05:53.111 | 141,40 € | 3 | |
26.09. 15:39:27.067 | 141,20 € | 5 | |
17.09. 22:04:06.994 | 136,80 € | 39 | |
12.09. 15:08:54.251 | 134,20 € | 25 | |
11.09. 21:29:20.237 | 134,40 € | 13 | |
16.08. 20:25:19.894 | 130,20 € | 10 | |
16.08. 07:58:06.174 | 128,40 € | 4 | |
13.08. 12:46:07.589 | 126,80 € | 15 | |
29.07. 15:53:08.981 | 123,80 € | 15 | |
26.07. 21:21:57.461 | 123,00 € | 2 | |
24.07. 12:47:54.398 | 122,00 € | 4 | |
19.07. 12:01:52.598 | 119,80 € | 15 | |
10.07. 20:45:21.089 | 123,60 € | 2 | |
10.07. 18:06:40.235 | 123,60 € | 25 | |
09.07. 14:37:49.678 | 122,40 € | 40 | |
05.07. 08:42:13.467 | 122,40 € | 41 | |
04.07. 18:06:56.245 | 122,60 € | 20 | |
04.07. 18:06:48.980 | 122,60 € | 20 | |
04.07. 18:06:42.763 | 122,60 € | 20 | |
04.07. 18:06:31.224 | 122,60 € | 20 | |
04.07. 18:06:26.196 | 122,60 € | 20 | |
21.06. 12:51:46.404 | 119,80 € | 17 | |
16.06. 18:54:51.471 | 116,00 € | 9 | |
12.06. 13:27:41.496 | 117,40 € | 6 | |
31.05. 09:31:05.497 | 114,60 € | 3 | |
28.05. 09:51:52.807 | 114,20 € | 25 | |
10.04. 11:31:39.076 | 108,00 € | 20 | |
19.03. 22:40:37.160 | 111,60 € | 10 | |
15.03. 19:26:42.587 | 116,00 € | 6 | |
01.02. 16:17:02.695 | 108,80 € | 40 | |
20.12. 11:52:58.672 | 101,80 € | 20 | |
19.12. 11:25:00.188 | 101,00 € | 15 | |
12.12. 20:12:28.875 | 98,90 € | 3 | |
12.12. 19:44:13.445 | 98,90 € | 3 | |
16.10. 16:18:27.896 | 95,00 € | 75 | |
13.07. 09:01:28.749 | 87,40 € | 29 | |
04.05. 11:36:10.699 | 83,30 € | 40 | |
13.03. 10:34:01.102 | 73,40 € | 12 | |
02.02. 18:20:01.229 | 75,00 € | 12 | |
19.01. 12:53:36.808 | 73,20 € | 4 | |
05.01. 12:52:05.062 | 74,70 € | 4 | |
28.12. 15:43:46.129 | 71,90 € | 300 | |
14.11. 10:36:21.797 | 77,60 € | 50 | |
05.10. 10:33:12.256 | 72,30 € | 21 | |
05.10. 10:30:46.396 | 73,10 € | 21 | |
04.10. 15:33:09.807 | 72,20 € | 8 | |
16.08. 17:23:55.910 | 85,60 € | 50 | |
15.08. 17:03:59.420 | 86,30 € | 65 | |
15.08. 11:13:15.394 | 86,10 € | 65 | |
12.08. 11:56:26.548 | 87,60 € | 29 | |
27.07. 18:45:19.810 | 78,10 € | 64 | |
19.05. 10:41:13.132 | 68,90 € | 12 | |
10.05. 08:32:47.227 | 67,90 € | 12 | |
22.04. 10:19:36.552 | 72,20 € | 50 | |
19.04. 08:08:43.236 | 76,60 € | 59 | |
22.03. 11:42:30.370 | 85,10 € | 16 | |
18.03. 09:27:23.028 | 80,50 € | 16 | |
24.01. 15:10:42.985 | 83,00 € | 25 | |
24.01. 15:09:05.854 | 83,00 € | 45 | |
24.01. 15:06:23.957 | 83,00 € | 70 | |
28.12. 13:34:15.452 | 93,60 € | 27 | |
22.09. 14:54:05.898 | 87,40 € | 1.000 | |
30.08. 10:32:54.093 | 82,10 € | 48 | |
17.08. 13:08:43.253 | 86,10 € | 50 | |
12.08. 11:49:41.639 | 81,00 € | 20 | |
11.08. 12:54:09.962 | 84,30 € | 30 | |
12.07. 09:37:57.931 | 74,50 € | 10 | |
09.07. 13:32:48.550 | 74,20 € | 75 | |
09.07. 10:59:29.437 | 74,40 € | 55 | |
15.06. 10:00:24.602 | 75,30 € | 260 | |
11.03. 10:00:59.111 | 71,50 € | 100 | |
28.01. 08:31:53.037 | 73,00 € | 20 | |
30.12. 11:05:54.077 | 75,50 € | 90 | |
15.12. 14:35:07.325 | 70,00 € | 20 | |
26.10. 19:17:43.854 | 69,50 € | 27 | |
31.08. 10:02:00.345 | 75,50 € | 27 | |
21.08. 08:26:46.488 | 75,60 € | 2 | |
17.08. 16:22:24.857 | 77,50 € | 32 | |
21.07. 13:37:18.728 | 66,85 € | 150 | |
26.04. 17:51:27.947 | 62,26 € | 2 | |
26.04. 17:50:55.343 | 59,92 € | 1 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
12:12:00.711 | 13 | 157,60 € | 158,00 € | 13 |
12:11:02.773 | 13 | 157,60 € | 158,00 € | 13 |
12:11:01.797 | 13 | 157,60 € | 158,00 € | 13 |
12:11:00.800 | 13 | 157,60 € | 158,00 € | 13 |
12:10:59.835 | 13 | 157,60 € | 158,00 € | 13 |
12:10:58.924 | 13 | 157,60 € | 158,00 € | 13 |
12:10:57.945 | 13 | 157,60 € | 158,00 € | 13 |
12:10:56.546 | 13 | 157,60 € | 158,00 € | 13 |
12:10:55.671 | 13 | 157,60 € | 158,00 € | 13 |
12:10:54.267 | 13 | 157,60 € | 158,00 € | 13 |
Stammdaten
WKN | A2P272 |
ISIN | CH0528751586 |
Branche | Finanzdienstleistungen |
Herkunft | Schweiz |
Aktienanzahl | 40,00 Mio. |
Marktkapitalisierung | 6,30 Mrd. |
Dividende je Aktie | 1,570 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 19,28 % |
Abstand 52W Hoch | 19,28 % |
Abstand 52W Tief | 9,52 % |
Vola 30 Tage | 7,48 % |
Vola 250 Tage | 21,69 % |
KGV | 27,00 (2021) |
KCV | 5,23 (2020) |
Gewinn je Aktie | 3,620 (2021) |
Cashflow/Aktie | 15,470 (2020) |
Dividende je Aktie | 1,570 CHF (2021) |
Dividendenausschüttung in Mio. | 61,825 CHF (2021) |
Performance
1 Woche | 156,000 | +1,731 | |
1 Monat | 164,600 | -3,584 | |
6 Monate | 178,500 | -11,092 | |
Lfd. Jahr | 152,800 | +3,861 | |
1 Jahr | 152,400 | +4,134 | |
3 Jahre | 73,250 | +116,655 | |
5 Jahre | 70,000 | +126,714 |