30,500€
3,74%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,70 | 31,40 | 29,80 | 30,60 | 4,08% | - |
| 16.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -3,29% | - |
| 15.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 14.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -2,70% | - |
| 11.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,99% | - |
| 10.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.07.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 08.07.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 4,14% | - |
| 07.07.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 04.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | - |
| 03.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 02.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 01.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 30.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | - |
| 27.06.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 26.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 25.06.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 24.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 23.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -4,61% | - |
| 20.06.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 19.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 18.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 17.06.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 16.06.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 1,30% | - |
| 13.06.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -3,14% | - |
| 12.06.2025 | 31,80 | 31,80 | 31,60 | 31,80 | -1,85% | - |
| 11.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 10.06.2025 | 33,60 | 33,80 | 33,20 | 33,20 | -5,68% | - |
| 09.06.2025 | 34,80 | 35,20 | 34,80 | 35,20 | -2,76% | - |
| 06.06.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 4,62% | - |
| 05.06.2025 | 35,20 | 35,40 | 34,60 | 34,60 | -1,14% | - |
| 04.06.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 2,94% | - |
| 03.06.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 02.06.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | - |
| 30.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.05.2025 | 34,80 | 34,80 | 34,20 | 34,20 | 0,59% | - |
| 28.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 3,03% | - |
| 27.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 26.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -0,60% | - |
| 22.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 21.05.2025 | 33,00 | 35,00 | 33,00 | 33,00 | 0,00% | 30,00 |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 19.05.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | - |
| 16.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -2,98% | - |
| 15.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 2,44% | - |
| 14.05.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 3,80% | - |
| 13.05.2025 | 32,60 | 32,60 | 31,60 | 31,60 | -5,95% | - |
| 12.05.2025 | 33,80 | 34,60 | 33,60 | 33,60 | 7,01% | - |
| 09.05.2025 | 32,60 | 32,60 | 31,40 | 31,40 | -3,09% | - |
| 08.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 07.05.2025 | 33,20 | 33,20 | 32,60 | 32,60 | -2,40% | - |
| 06.05.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | - |
| 05.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -3,45% | - |
| 02.05.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | - |
| 30.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 29.04.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -3,43% | - |
| 28.04.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 1,74% | - |
| 25.04.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -0,58% | - |
| 24.04.2025 | 33,80 | 34,60 | 33,60 | 34,60 | -0,57% | - |
| 23.04.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 6,10% | - |
| 22.04.2025 | 32,60 | 32,80 | 32,40 | 32,80 | -2,96% | - |
| 17.04.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 16.04.2025 | 33,20 | 33,60 | 33,00 | 33,60 | 0,00% | - |
| 15.04.2025 | 33,00 | 33,60 | 33,00 | 33,60 | -1,75% | - |
| 14.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,48% | - |
| 11.04.2025 | 34,20 | 34,20 | 32,70 | 33,70 | -1,46% | - |
| 10.04.2025 | 34,90 | 34,90 | 32,80 | 34,20 | -1,44% | - |
| 09.04.2025 | 31,50 | 34,80 | 30,60 | 34,70 | 7,43% | - |
| 08.04.2025 | 33,10 | 34,20 | 32,00 | 32,30 | -3,00% | - |
| 07.04.2025 | 30,00 | 33,30 | 29,90 | 33,30 | 4,39% | - |
| 04.04.2025 | 32,50 | 32,50 | 30,70 | 31,90 | -1,85% | - |
| 03.04.2025 | 32,40 | 32,90 | 31,70 | 32,50 | -4,97% | - |
| 02.04.2025 | 33,40 | 34,30 | 32,80 | 34,20 | 2,09% | - |
| 01.04.2025 | 32,40 | 33,50 | 32,00 | 33,50 | 6,01% | - |
| 31.03.2025 | 32,60 | 32,70 | 31,60 | 31,60 | -3,36% | - |
| 28.03.2025 | 32,90 | 33,90 | 32,20 | 32,70 | -2,39% | - |
| 27.03.2025 | 33,00 | 33,50 | 32,50 | 33,50 | 1,21% | - |
| 26.03.2025 | 32,80 | 33,30 | 32,30 | 33,10 | 0,00% | - |
| 25.03.2025 | 32,80 | 33,10 | 32,20 | 33,10 | 0,00% | - |
| 24.03.2025 | 33,30 | 33,70 | 32,90 | 33,10 | -0,60% | - |
| 21.03.2025 | 33,30 | 33,70 | 32,80 | 33,30 | 0,00% | - |
| 20.03.2025 | 33,80 | 34,20 | 32,90 | 33,30 | 0,00% | - |
| 19.03.2025 | 31,80 | 33,50 | 31,50 | 33,30 | 4,72% | - |
| 18.03.2025 | 32,50 | 32,50 | 31,00 | 31,80 | 1,27% | - |
| 17.03.2025 | 30,80 | 31,60 | 30,30 | 31,40 | 1,95% | - |
| 14.03.2025 | 30,50 | 31,40 | 30,50 | 30,80 | 0,98% | - |
| 13.03.2025 | 31,20 | 31,90 | 30,10 | 30,50 | -2,87% | - |
| 12.03.2025 | 29,50 | 31,40 | 29,50 | 31,40 | 7,17% | - |
| 11.03.2025 | 28,40 | 29,50 | 27,30 | 29,30 | 1,74% | - |
| 10.03.2025 | 30,00 | 30,00 | 27,90 | 28,80 | -3,36% | - |
| 07.03.2025 | 31,60 | 31,90 | 29,10 | 29,80 | -3,25% | - |
| 06.03.2025 | 30,40 | 31,20 | 29,70 | 30,80 | 1,32% | - |
| 05.03.2025 | 30,60 | 31,00 | 30,00 | 30,40 | -0,33% | - |
| 04.03.2025 | 30,80 | 30,90 | 29,90 | 30,50 | -1,29% | - |
| 03.03.2025 | 31,20 | 31,60 | 30,30 | 30,90 | -0,32% | - |
| 28.02.2025 | 33,30 | 33,50 | 30,80 | 31,00 | -18,42% | - |
| 27.02.2025 | 39,80 | 40,20 | 38,00 | 38,00 | -5,00% | 50,00 |
| 26.02.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -1,96% | - |
| 25.02.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -1,92% | - |