34,900€
0,29%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 2,00 |
| 29.05.2025 | 35,90 | 35,90 | 34,30 | 34,80 | -0,29% | - |
| 28.05.2025 | 35,00 | 35,50 | 34,80 | 34,90 | 0,00% | - |
| 27.05.2025 | 33,70 | 34,90 | 33,50 | 34,90 | 3,87% | - |
| 26.05.2025 | 33,70 | 33,80 | 33,60 | 33,60 | -2,33% | - |
| 23.05.2025 | 34,40 | 34,40 | 33,40 | 34,40 | -0,58% | 7,00 |
| 22.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 2,00 |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 1,00 |
| 20.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 29,00 |
| 19.05.2025 | 33,70 | 34,20 | 33,20 | 34,20 | 3,64% | - |
| 16.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 900,00 |
| 15.05.2025 | 34,50 | 35,00 | 33,30 | 33,60 | 0,60% | - |
| 14.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 1,00 |
| 13.05.2025 | 33,50 | 34,20 | 33,10 | 34,00 | 1,19% | - |
| 12.05.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -1,47% | 9,00 |
| 09.05.2025 | 33,40 | 34,20 | 32,80 | 34,10 | 0,29% | - |
| 08.05.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 4,29% | 631,00 |
| 07.05.2025 | 34,60 | 34,60 | 32,60 | 32,60 | -5,23% | 73,00 |
| 06.05.2025 | 33,80 | 34,60 | 33,40 | 34,40 | -1,15% | 920,00 |
| 05.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | 12,00 |
| 02.05.2025 | 35,10 | 35,80 | 34,00 | 34,70 | -0,29% | - |
| 30.04.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -1,69% | 18,00 |
| 29.04.2025 | 34,60 | 35,60 | 34,20 | 35,40 | 2,61% | - |
| 28.04.2025 | 35,10 | 35,50 | 34,10 | 34,50 | -2,54% | - |
| 25.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 66,00 |
| 24.04.2025 | 34,40 | 35,40 | 34,40 | 35,40 | -1,12% | 6,00 |
| 23.04.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 7,19% | 300,00 |
| 22.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 1,00 |
| 17.04.2025 | 34,70 | 34,80 | 33,90 | 34,40 | -2,27% | - |
| 16.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | 8,00 |
| 15.04.2025 | 34,10 | 35,20 | 34,00 | 35,10 | 6,36% | - |
| 14.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 1,00 |
| 11.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -5,68% | 59,00 |
| 10.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 2,00 |
| 09.04.2025 | 31,40 | 35,60 | 31,40 | 35,60 | 9,88% | 57,00 |
| 08.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | 1,00 |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,43% | 30,00 |
| 04.04.2025 | 32,30 | 32,60 | 30,70 | 32,10 | -0,31% | - |
| 03.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | 98,00 |
| 02.04.2025 | 33,40 | 34,40 | 32,80 | 34,20 | 4,27% | - |
| 01.04.2025 | 32,00 | 33,60 | 32,00 | 32,80 | 3,80% | 10,00 |
| 31.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -5,95% | 6,00 |
| 28.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 481,00 |
| 27.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | 61,00 |
| 26.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 1,00 |
| 25.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 3,00 |
| 24.03.2025 | 33,60 | 33,60 | 32,80 | 33,00 | 0,00% | 148,00 |
| 21.03.2025 | 33,30 | 33,80 | 32,80 | 33,00 | -4,07% | - |
| 20.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 6,17% | 3,00 |
| 19.03.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,89% | 2,00 |
| 18.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 211,00 |
| 17.03.2025 | 30,20 | 32,20 | 30,20 | 32,20 | 4,55% | 105,00 |
| 14.03.2025 | 30,50 | 31,40 | 30,40 | 30,80 | -3,75% | - |
| 13.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | 80,00 |
| 12.03.2025 | 29,00 | 30,60 | 29,00 | 30,60 | 6,99% | 124,00 |
| 11.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 1.316,00 |
| 10.03.2025 | 29,40 | 29,40 | 28,40 | 29,40 | -8,13% | 197,00 |
| 07.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | 4,00 |
| 06.03.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 1,33% | 64,00 |
| 05.03.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -1,32% | 21,00 |
| 04.03.2025 | 30,40 | 31,00 | 30,20 | 30,40 | -1,30% | 1.708,00 |
| 03.03.2025 | 30,80 | 31,40 | 30,00 | 30,80 | -3,75% | 312,00 |
| 28.02.2025 | 33,60 | 33,60 | 32,00 | 32,00 | -5,88% | 221,00 |
| 27.02.2025 | 38,40 | 38,40 | 34,00 | 34,00 | -15,42% | 933,00 |
| 26.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | 140,00 |
| 25.02.2025 | 41,00 | 42,20 | 39,80 | 41,00 | -0,97% | 120,00 |
| 24.02.2025 | 42,80 | 42,80 | 41,40 | 41,40 | -1,90% | 76,00 |
| 21.02.2025 | 43,30 | 43,60 | 42,00 | 42,20 | -3,21% | - |
| 20.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 28,00 |
| 19.02.2025 | 46,20 | 46,20 | 44,40 | 44,40 | 0,91% | 245,00 |
| 18.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 1,00 |
| 17.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | 23,00 |
| 14.02.2025 | 43,00 | 44,20 | 43,00 | 43,80 | 1,86% | 317,00 |
| 13.02.2025 | 46,20 | 46,20 | 42,00 | 43,00 | -10,04% | 325,00 |
| 12.02.2025 | 49,80 | 49,80 | 47,80 | 47,80 | -6,27% | 311,00 |
| 11.02.2025 | 54,00 | 54,00 | 51,00 | 51,00 | -8,93% | 141,00 |
| 10.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 1,00 |
| 07.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | 10,00 |
| 06.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | 46,00 |
| 05.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | 51,00 |
| 04.02.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -0,89% | 15,00 |
| 03.02.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 0,90% | 2,00 |
| 31.01.2025 | 57,00 | 57,00 | 55,50 | 55,50 | 0,45% | 12,00 |
| 30.01.2025 | 56,00 | 56,75 | 55,00 | 55,25 | -0,90% | - |
| 29.01.2025 | 56,75 | 57,75 | 55,75 | 55,75 | -3,04% | - |
| 28.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | 10,00 |
| 27.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,28% | 23,00 |
| 24.01.2025 | 54,50 | 55,50 | 54,00 | 54,75 | -0,45% | - |
| 23.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 1,00 |
| 22.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 72,00 |
| 21.01.2025 | 54,00 | 55,00 | 54,00 | 55,00 | -0,90% | 34,00 |
| 20.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 1,37% | 104,00 |
| 17.01.2025 | 54,50 | 55,25 | 54,25 | 54,75 | 0,46% | - |
| 16.01.2025 | 54,00 | 54,75 | 53,75 | 54,50 | 4,81% | - |
| 15.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 2,00 |
| 14.01.2025 | 51,50 | 52,00 | 49,95 | 51,50 | 0,00% | - |
| 13.01.2025 | 51,00 | 51,50 | 49,75 | 51,50 | 0,98% | - |
| 10.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 39,00 |
| 09.01.2025 | 51,25 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 08.01.2025 | 50,50 | 51,50 | 50,40 | 51,50 | 1,98% | - |