11,063€
4,31%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,82% | - |
| 14.05.2026 | 10,60 | 10,61 | 10,60 | 10,61 | -5,94% | - |
| 13.05.2026 | 11,25 | 11,28 | 11,25 | 11,28 | -2,08% | - |
| 12.05.2026 | 11,41 | 11,52 | 11,41 | 11,52 | -6,27% | - |
| 11.05.2026 | 12,31 | 12,31 | 12,29 | 12,29 | 1,19% | - |
| 08.05.2026 | 12,43 | 12,43 | 12,14 | 12,14 | 5,84% | - |
| 07.05.2026 | 10,47 | 11,47 | 10,46 | 11,47 | 0,66% | - |
| 06.05.2026 | 11,36 | 11,40 | 11,36 | 11,40 | 2,24% | - |
| 05.05.2026 | 11,12 | 11,15 | 11,11 | 11,15 | 1,73% | - |
| 04.05.2026 | 10,91 | 10,96 | 10,91 | 10,96 | 7,88% | - |
| 30.04.2026 | 10,19 | 10,19 | 10,01 | 10,16 | -3,29% | - |
| 29.04.2026 | 10,51 | 10,51 | 10,49 | 10,50 | 1,40% | - |
| 28.04.2026 | 10,39 | 10,39 | 10,36 | 10,36 | 0,15% | - |
| 27.04.2026 | 10,37 | 10,37 | 10,34 | 10,34 | 5,12% | - |
| 24.04.2026 | 9,77 | 9,84 | 9,77 | 9,84 | -3,38% | - |
| 23.04.2026 | 10,11 | 10,18 | 10,11 | 10,18 | -1,93% | - |
| 22.04.2026 | 10,40 | 10,41 | 10,38 | 10,38 | -2,44% | - |
| 21.04.2026 | 10,58 | 10,64 | 10,57 | 10,64 | 4,06% | - |
| 20.04.2026 | 10,12 | 10,23 | 10,12 | 10,23 | 0,79% | - |
| 17.04.2026 | 10,08 | 10,15 | 10,08 | 10,15 | -0,64% | - |
| 16.04.2026 | 10,08 | 10,21 | 10,08 | 10,21 | 8,55% | - |
| 15.04.2026 | 9,43 | 9,43 | 9,41 | 9,41 | -2,51% | - |
| 14.04.2026 | 9,55 | 9,65 | 9,55 | 9,65 | 8,23% | - |
| 13.04.2026 | 8,91 | 8,91 | 8,89 | 8,91 | -4,74% | - |
| 10.04.2026 | 9,35 | 9,36 | 9,35 | 9,36 | -2,30% | - |
| 09.04.2026 | 9,63 | 9,63 | 9,58 | 9,58 | -7,41% | - |
| 08.04.2026 | 10,22 | 10,35 | 10,21 | 10,35 | 1,97% | - |
| 07.04.2026 | 10,18 | 10,18 | 10,15 | 10,15 | 0,45% | - |
| 02.04.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | - |
| 01.04.2026 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | - |
| 31.03.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 2,56% | - |
| 30.03.2026 | 9,65 | 9,75 | 9,65 | 9,75 | 0,52% | - |
| 27.03.2026 | 9,90 | 9,95 | 9,70 | 9,70 | -3,96% | - |
| 26.03.2026 | 9,75 | 10,10 | 9,65 | 10,10 | -0,98% | - |
| 25.03.2026 | 10,10 | 10,20 | 10,10 | 10,20 | -2,86% | - |
| 24.03.2026 | 10,90 | 10,90 | 10,50 | 10,50 | -6,25% | - |
| 23.03.2026 | 10,60 | 11,20 | 10,60 | 11,20 | 1,82% | - |
| 20.03.2026 | 10,90 | 11,10 | 10,90 | 11,00 | -0,90% | - |
| 19.03.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | - |
| 18.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 17.03.2026 | 11,10 | 11,70 | 11,10 | 11,70 | 3,54% | - |
| 16.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 13.03.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -4,07% | - |
| 12.03.2026 | 11,80 | 12,30 | 11,80 | 12,30 | 2,50% | - |
| 11.03.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 10.03.2026 | 12,50 | 12,50 | 11,90 | 11,90 | -4,80% | - |
| 09.03.2026 | 12,60 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 06.03.2026 | 13,10 | 13,10 | 12,80 | 12,80 | 1,59% | - |
| 05.03.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 04.03.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 5,93% | - |
| 03.03.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 02.03.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | - |
| 27.02.2026 | 12,20 | 12,20 | 12,00 | 12,00 | 4,35% | - |
| 26.02.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 25.02.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 9,80% | - |
| 24.02.2026 | 10,00 | 10,20 | 9,90 | 10,20 | -1,92% | - |
| 23.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
| 20.02.2026 | 10,60 | 11,00 | 10,50 | 11,00 | 3,77% | 84,00 |
| 19.02.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 4,95% | - |
| 18.02.2026 | 10,10 | 10,20 | 10,10 | 10,10 | -3,81% | - |
| 17.02.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 16.02.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 2,91% | - |
| 13.02.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 12.02.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -20,77% | - |
| 11.02.2026 | 12,20 | 13,00 | 12,20 | 13,00 | 4,00% | - |
| 10.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 09.02.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 1,59% | - |
| 06.02.2026 | 12,30 | 12,60 | 12,30 | 12,60 | -3,08% | - |
| 05.02.2026 | 13,25 | 13,65 | 12,90 | 13,00 | -2,99% | - |
| 04.02.2026 | 13,45 | 14,05 | 13,05 | 13,40 | -12,42% | - |
| 03.02.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 2,00% | - |
| 02.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 30.01.2026 | 15,10 | 15,10 | 15,00 | 15,10 | -6,79% | - |
| 29.01.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | - |
| 28.01.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -2,45% | - |
| 27.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 26.01.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 23.01.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 5,16% | - |
| 22.01.2026 | 15,50 | 15,60 | 15,50 | 15,50 | -3,73% | - |
| 21.01.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 20.01.2026 | 15,80 | 15,80 | 15,70 | 15,80 | -3,07% | - |
| 19.01.2026 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | - |
| 16.01.2026 | 15,90 | 16,00 | 15,90 | 15,90 | -3,64% | - |
| 15.01.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 14.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 13.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 12.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 09.01.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -2,94% | - |
| 08.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | - |
| 07.01.2026 | 17,00 | 17,35 | 16,75 | 17,35 | 3,27% | - |
| 06.01.2026 | 16,65 | 17,05 | 16,50 | 16,80 | 1,20% | - |
| 05.01.2026 | 16,40 | 16,70 | 15,85 | 16,60 | 1,84% | - |
| 02.01.2026 | 17,10 | 17,40 | 16,15 | 16,30 | -6,59% | - |
| 30.12.2025 | 17,20 | 17,45 | 17,00 | 17,45 | 1,16% | - |
| 29.12.2025 | 17,20 | 17,50 | 17,00 | 17,25 | 2,07% | - |
| 23.12.2025 | 17,20 | 17,50 | 16,80 | 16,90 | -3,70% | - |
| 22.12.2025 | 17,25 | 17,65 | 16,90 | 17,55 | 1,74% | - |
| 19.12.2025 | 17,30 | 17,50 | 16,90 | 17,25 | -1,71% | - |
| 18.12.2025 | 17,60 | 17,75 | 17,10 | 17,55 | 0,00% | - |
| 17.12.2025 | 17,70 | 17,95 | 17,35 | 17,55 | 0,86% | - |