10,450€
3,47%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 24,00 |
| 31.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 1,00 |
| 30.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,23% | 10,00 |
| 27.03.2026 | 10,25 | 10,25 | 10,05 | 10,13 | -3,57% | - |
| 26.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 25,00 |
| 25.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | 10,00 |
| 24.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -4,46% | 104,00 |
| 23.03.2026 | 11,10 | 11,40 | 11,10 | 11,20 | 0,00% | 11,00 |
| 20.03.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,45% | 113,00 |
| 19.03.2026 | 11,25 | 11,80 | 11,05 | 11,15 | -3,88% | - |
| 18.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 17.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 50,00 |
| 16.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 5,00 |
| 13.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 50,00 |
| 12.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 2,00 |
| 11.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 11,00 |
| 10.03.2026 | 12,85 | 13,00 | 12,25 | 12,30 | -3,15% | - |
| 09.03.2026 | 12,80 | 13,10 | 12,70 | 12,70 | -4,15% | 89,00 |
| 06.03.2026 | 13,45 | 13,65 | 13,10 | 13,25 | -0,38% | - |
| 05.03.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 3,91% | 47,00 |
| 04.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,81% | 1.841,00 |
| 03.03.2026 | 12,25 | 12,50 | 11,95 | 12,45 | -1,19% | - |
| 02.03.2026 | 12,00 | 12,60 | 12,00 | 12,60 | 3,28% | 9,00 |
| 27.02.2026 | 12,50 | 12,50 | 12,05 | 12,20 | 7,02% | - |
| 26.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 5,00 |
| 25.02.2026 | 11,20 | 11,60 | 11,00 | 11,45 | 1,33% | - |
| 24.02.2026 | 10,60 | 11,30 | 10,60 | 11,30 | 7,62% | 1.068,00 |
| 23.02.2026 | 10,50 | 10,80 | 10,30 | 10,50 | -4,55% | 567,00 |
| 20.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 84,00 |
| 19.02.2026 | 11,00 | 11,25 | 10,60 | 11,05 | 7,28% | - |
| 18.02.2026 | 10,60 | 10,60 | 10,30 | 10,30 | -2,37% | 3.404,00 |
| 17.02.2026 | 10,65 | 11,05 | 10,45 | 10,55 | -3,21% | - |
| 16.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | 5,00 |
| 13.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 140,00 |
| 12.02.2026 | 10,10 | 10,50 | 10,00 | 10,50 | -4,55% | 43,00 |
| 11.02.2026 | 13,30 | 13,50 | 10,70 | 11,00 | -13,04% | 117,00 |
| 10.02.2026 | 12,85 | 13,15 | 12,65 | 12,65 | -3,44% | - |
| 09.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 12,00 |
| 06.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 31,00 |
| 05.02.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -4,48% | 42,00 |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 9,00 |
| 03.02.2026 | 15,80 | 15,85 | 13,25 | 13,55 | -16,36% | - |
| 02.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 4,00 |
| 30.01.2026 | 15,60 | 15,90 | 15,45 | 15,60 | 1,30% | - |
| 29.01.2026 | 16,60 | 16,65 | 15,20 | 15,40 | -6,10% | - |
| 28.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 2,00 |
| 27.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 10,00 |
| 26.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 3,00 |
| 23.01.2026 | 16,70 | 16,80 | 16,60 | 16,70 | 3,09% | - |
| 22.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 10,00 |
| 21.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 15,00 |
| 20.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 8,00 |
| 19.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | 4,00 |
| 16.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 5,00 |
| 15.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 40,00 |
| 14.01.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -3,43% | - |
| 12.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,04% | 3,00 |
| 09.01.2026 | 17,20 | 17,40 | 17,10 | 17,15 | 0,00% | - |
| 08.01.2026 | 17,05 | 17,20 | 16,80 | 17,15 | -1,15% | - |
| 07.01.2026 | 16,95 | 17,45 | 16,80 | 17,35 | 2,06% | - |
| 06.01.2026 | 16,60 | 17,00 | 16,60 | 17,00 | 4,94% | - |
| 05.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -5,81% | 8,00 |
| 02.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 6,00 |
| 30.12.2025 | 17,00 | 17,40 | 17,00 | 17,40 | -0,57% | 36,00 |
| 29.12.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 3,24% | 263,00 |
| 23.12.2025 | 17,20 | 17,30 | 16,80 | 16,95 | -2,59% | - |
| 22.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 3,00 |
| 19.12.2025 | 17,25 | 17,30 | 16,95 | 17,20 | -1,15% | - |
| 18.12.2025 | 17,80 | 17,80 | 17,40 | 17,40 | 1,75% | 115,00 |
| 17.12.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 4,00 |
| 16.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 1.212,00 |
| 15.12.2025 | 17,20 | 17,20 | 16,90 | 17,10 | 0,88% | 17,00 |
| 12.12.2025 | 16,90 | 17,05 | 16,85 | 16,95 | -1,17% | - |
| 11.12.2025 | 16,70 | 17,25 | 16,70 | 17,15 | 0,29% | - |
| 10.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | 1.603,00 |
| 09.12.2025 | 16,60 | 16,60 | 16,50 | 16,60 | -2,92% | - |
| 08.12.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 1,18% | 12,00 |
| 05.12.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 2,42% | 2,00 |
| 04.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | 28,00 |
| 03.12.2025 | 16,45 | 17,25 | 16,30 | 16,95 | 0,30% | - |
| 02.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 1,00 |
| 01.12.2025 | 16,50 | 17,00 | 16,50 | 16,50 | -1,20% | 38,00 |
| 27.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 1,00 |
| 26.11.2025 | 17,15 | 17,25 | 16,80 | 16,95 | 0,00% | - |
| 25.11.2025 | 16,90 | 17,10 | 16,90 | 16,95 | 0,89% | - |
| 24.11.2025 | 17,40 | 17,40 | 16,80 | 16,80 | -1,75% | 1.003,00 |
| 21.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | 1,00 |
| 20.11.2025 | 17,40 | 17,40 | 17,30 | 17,35 | 0,29% | - |
| 18.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 151,00 |
| 17.11.2025 | 17,70 | 17,70 | 17,20 | 17,40 | 0,29% | 23,00 |
| 14.11.2025 | 17,45 | 17,50 | 17,35 | 17,35 | -3,61% | - |
| 13.11.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 2,86% | 15,00 |
| 12.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,48% | 1,00 |
| 11.11.2025 | 16,55 | 16,80 | 16,35 | 16,75 | -1,47% | - |
| 10.11.2025 | 17,30 | 17,30 | 16,50 | 17,00 | 3,03% | 2.050,00 |
| 07.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | 3,00 |
| 06.11.2025 | 17,60 | 17,60 | 17,20 | 17,30 | 0,00% | 5,00 |
| 05.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 1,00 |
| 04.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | 1,00 |
| 03.11.2025 | 17,90 | 18,10 | 17,90 | 18,10 | -7,18% | 66,00 |