16,043€
0,93%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,99 | 16,43 | 15,83 | 16,12 | 1,40% | - |
| 11.11.2026 | 16,27 | 16,33 | 15,41 | 15,90 | 0,13% | - |
| 10.11.2026 | 15,41 | 15,95 | 15,13 | 15,88 | 2,85% | - |
| 09.11.2026 | 15,19 | 15,61 | 15,09 | 15,44 | 1,58% | - |
| 06.11.2026 | 15,90 | 16,06 | 14,75 | 15,20 | -2,52% | - |
| 05.11.2026 | 16,04 | 16,62 | 15,20 | 15,59 | 16,72% | - |
| 04.11.2026 | 13,16 | 13,36 | 13,16 | 13,36 | -3,43% | - |
| 03.11.2026 | 13,73 | 13,83 | 13,73 | 13,83 | 2,44% | - |
| 02.11.2026 | 13,39 | 13,99 | 13,35 | 13,50 | 0,41% | 300,00 |
| 30.10.2026 | 12,68 | 13,45 | 12,59 | 13,45 | 3,30% | - |
| 29.10.2026 | 12,47 | 13,02 | 12,47 | 13,02 | -1,44% | - |
| 28.10.2026 | 12,86 | 13,21 | 12,86 | 13,21 | 1,54% | - |
| 27.10.2026 | 13,02 | 13,14 | 13,01 | 13,01 | -3,63% | - |
| 26.10.2026 | 13,32 | 13,50 | 13,32 | 13,50 | 1,77% | - |
| 23.10.2026 | 13,29 | 13,30 | 13,26 | 13,26 | 5,91% | - |
| 22.10.2026 | 12,47 | 12,52 | 12,45 | 12,52 | -0,28% | - |
| 21.10.2026 | 12,45 | 12,56 | 12,45 | 12,56 | 6,81% | - |
| 20.10.2026 | 11,70 | 11,76 | 11,65 | 11,76 | -0,21% | - |
| 19.10.2026 | 11,72 | 11,78 | 11,72 | 11,78 | -2,00% | - |
| 16.10.2026 | 11,82 | 12,02 | 11,80 | 12,02 | 9,42% | - |
| 15.10.2026 | 10,88 | 10,99 | 10,88 | 10,99 | -1,17% | - |
| 14.10.2026 | 11,02 | 11,12 | 11,02 | 11,12 | -0,58% | - |
| 13.10.2026 | 11,12 | 11,18 | 11,12 | 11,18 | -0,80% | - |
| 12.10.2026 | 11,23 | 11,27 | 11,23 | 11,27 | -0,27% | - |
| 09.10.2026 | 11,16 | 11,30 | 11,16 | 11,30 | 5,66% | - |
| 08.10.2026 | 10,64 | 10,70 | 10,64 | 10,70 | 0,47% | - |
| 07.10.2026 | 10,61 | 10,65 | 10,61 | 10,65 | -2,07% | - |
| 06.10.2026 | 10,65 | 10,87 | 10,62 | 10,87 | 4,12% | - |
| 05.10.2026 | 10,41 | 10,44 | 10,40 | 10,44 | -3,29% | - |
| 02.10.2026 | 10,64 | 10,80 | 10,64 | 10,80 | 5,73% | - |
| 01.10.2026 | 10,22 | 10,22 | 10,18 | 10,21 | 6,35% | - |
| 30.09.2026 | 9,52 | 9,60 | 9,52 | 9,60 | 0,63% | - |
| 29.09.2026 | 9,44 | 9,54 | 9,44 | 9,54 | -1,63% | - |
| 28.09.2026 | 9,61 | 9,70 | 9,61 | 9,70 | -3,26% | - |
| 25.09.2026 | 9,99 | 10,03 | 9,99 | 10,03 | 0,15% | - |
| 24.09.2026 | 9,92 | 10,01 | 9,92 | 10,01 | -0,65% | - |
| 23.09.2026 | 10,02 | 10,08 | 10,01 | 10,08 | -2,99% | - |
| 22.09.2026 | 10,23 | 10,39 | 10,23 | 10,39 | 1,91% | - |
| 21.09.2026 | 10,32 | 10,34 | 10,19 | 10,19 | -3,32% | - |
| 18.09.2026 | 10,46 | 10,54 | 10,46 | 10,54 | -2,81% | - |
| 17.09.2026 | 10,72 | 10,85 | 10,72 | 10,85 | -1,00% | - |
| 16.09.2026 | 10,87 | 10,96 | 10,87 | 10,96 | -0,72% | - |
| 15.09.2026 | 10,98 | 11,04 | 10,96 | 11,04 | 3,57% | - |
| 14.09.2026 | 10,16 | 10,66 | 10,16 | 10,66 | 1,67% | - |
| 11.09.2026 | 10,29 | 10,48 | 10,29 | 10,48 | 2,19% | - |
| 10.09.2026 | 10,32 | 10,32 | 10,26 | 10,26 | -4,78% | - |
| 09.09.2026 | 10,79 | 10,79 | 10,77 | 10,77 | -7,16% | - |
| 08.09.2026 | 11,50 | 11,60 | 11,49 | 11,60 | 0,78% | - |
| 07.09.2026 | 11,54 | 11,54 | 11,51 | 11,51 | -1,03% | - |
| 04.09.2026 | 11,52 | 11,63 | 11,52 | 11,63 | 2,74% | - |
| 03.09.2026 | 11,26 | 11,32 | 11,26 | 11,32 | -2,16% | - |
| 02.09.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -1,03% | - |
| 01.09.2026 | 11,85 | 11,85 | 11,69 | 11,69 | -1,76% | - |
| 31.08.2026 | 11,92 | 11,92 | 11,90 | 11,90 | 0,21% | - |
| 28.08.2026 | 11,89 | 11,89 | 11,88 | 11,88 | 4,35% | - |
| 27.08.2026 | 11,36 | 11,38 | 11,36 | 11,38 | 1,70% | - |
| 26.08.2026 | 11,23 | 11,23 | 11,19 | 11,19 | -1,97% | - |
| 25.08.2026 | 11,46 | 11,46 | 11,42 | 11,42 | 2,61% | - |
| 24.08.2026 | 11,11 | 11,13 | 11,11 | 11,13 | -0,36% | - |
| 21.08.2026 | 11,30 | 11,32 | 11,17 | 11,17 | 1,78% | - |
| 20.08.2026 | 11,29 | 11,29 | 10,97 | 10,97 | 1,43% | - |
| 19.08.2026 | 10,70 | 10,82 | 10,70 | 10,82 | 2,08% | - |
| 18.08.2026 | 10,38 | 10,60 | 10,36 | 10,60 | -0,14% | - |
| 17.08.2026 | 10,71 | 10,71 | 10,61 | 10,61 | -4,50% | - |
| 14.08.2026 | 10,91 | 11,11 | 10,91 | 11,11 | 7,24% | - |
| 13.08.2026 | 10,37 | 10,37 | 10,36 | 10,36 | 0,63% | - |
| 12.08.2026 | 10,32 | 10,32 | 10,22 | 10,30 | 0,54% | - |
| 11.08.2026 | 10,21 | 10,24 | 10,21 | 10,24 | 4,70% | - |
| 10.08.2026 | 10,06 | 10,06 | 9,78 | 9,78 | -0,67% | - |
| 07.08.2026 | 9,76 | 9,85 | 9,76 | 9,85 | 0,10% | - |
| 06.08.2026 | 9,88 | 9,88 | 9,84 | 9,84 | -7,25% | - |
| 05.08.2026 | 10,44 | 10,61 | 10,43 | 10,61 | -4,59% | - |
| 04.08.2026 | 11,37 | 11,37 | 11,12 | 11,12 | 1,05% | - |
| 03.08.2026 | 10,94 | 11,00 | 10,93 | 11,00 | 6,18% | - |
| 31.07.2026 | 10,73 | 10,75 | 10,36 | 10,36 | -7,09% | - |
| 30.07.2026 | 11,33 | 11,33 | 11,15 | 11,15 | -1,20% | - |
| 29.07.2026 | 11,28 | 11,29 | 11,26 | 11,29 | 1,71% | - |
| 28.07.2026 | 10,69 | 11,10 | 10,69 | 11,10 | 8,30% | - |
| 27.07.2026 | 10,24 | 10,25 | 10,24 | 10,25 | -0,15% | - |
| 24.07.2026 | 9,25 | 10,26 | 9,25 | 10,26 | 7,03% | 184,00 |
| 23.07.2026 | 9,36 | 9,59 | 9,32 | 9,59 | -6,57% | - |
| 22.07.2026 | 10,13 | 10,26 | 10,12 | 10,26 | -2,89% | - |
| 21.07.2026 | 10,80 | 10,80 | 10,57 | 10,57 | -1,49% | - |
| 20.07.2026 | 10,87 | 10,90 | 10,73 | 10,73 | -2,01% | - |
| 17.07.2026 | 10,97 | 10,97 | 10,95 | 10,95 | 2,15% | - |
| 16.07.2026 | 10,77 | 10,77 | 10,72 | 10,72 | 0,37% | - |
| 15.07.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -1,84% | - |
| 14.07.2026 | 11,10 | 11,11 | 10,88 | 10,88 | 4,67% | - |
| 13.07.2026 | 10,39 | 10,39 | 10,38 | 10,39 | -6,44% | - |
| 10.07.2026 | 10,81 | 11,11 | 10,80 | 11,11 | 2,54% | - |
| 09.07.2026 | 10,85 | 10,88 | 10,83 | 10,83 | -2,12% | - |
| 08.07.2026 | 11,36 | 11,38 | 11,07 | 11,07 | 0,64% | - |
| 07.07.2026 | 10,96 | 11,00 | 10,96 | 11,00 | 3,53% | - |
| 06.07.2026 | 11,20 | 11,24 | 10,62 | 10,62 | 4,79% | - |
| 03.07.2026 | 11,00 | 11,21 | 10,14 | 10,14 | -5,37% | - |
| 02.07.2026 | 10,59 | 10,71 | 10,58 | 10,71 | 7,83% | - |
| 01.07.2026 | 9,73 | 9,93 | 9,73 | 9,93 | 2,48% | - |
| 30.06.2026 | 9,73 | 9,73 | 9,69 | 9,69 | -3,00% | - |
| 29.06.2026 | 9,79 | 9,99 | 9,79 | 9,99 | 10,12% | - |
| 26.06.2026 | 9,18 | 9,18 | 9,07 | 9,07 | -5,12% | - |