50,500€
3,06%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 49,50 | 51,50 | 49,30 | 51,00 | 3,03% | - |
| 20.11.2024 | 47,80 | 50,00 | 47,80 | 49,50 | 2,27% | - |
| 19.11.2024 | 46,70 | 48,40 | 44,90 | 48,40 | 3,86% | 110,00 |
| 18.11.2024 | 47,00 | 47,20 | 46,30 | 46,60 | 0,00% | - |
| 15.11.2024 | 46,60 | 47,50 | 45,80 | 46,60 | -0,85% | - |
| 14.11.2024 | 47,20 | 48,70 | 46,80 | 47,00 | -2,08% | - |
| 13.11.2024 | 46,20 | 48,60 | 46,20 | 48,00 | 2,56% | - |
| 12.11.2024 | 45,80 | 47,20 | 45,80 | 46,80 | 1,08% | - |
| 11.11.2024 | 48,00 | 49,20 | 45,60 | 46,30 | -4,54% | - |
| 08.11.2024 | 47,60 | 49,40 | 47,40 | 48,50 | 1,89% | - |
| 07.11.2024 | 46,40 | 48,20 | 45,50 | 47,60 | 2,59% | - |
| 06.11.2024 | 41,00 | 46,50 | 40,60 | 46,40 | 16,29% | - |
| 05.11.2024 | 38,40 | 40,00 | 38,40 | 39,90 | 2,57% | - |
| 04.11.2024 | 39,50 | 40,60 | 38,70 | 38,90 | -0,77% | - |
| 01.11.2024 | 37,60 | 39,50 | 37,60 | 39,20 | 0,51% | - |
| 31.10.2024 | 38,40 | 39,50 | 38,00 | 39,00 | -2,99% | - |
| 30.10.2024 | 39,00 | 42,10 | 39,00 | 40,20 | -0,99% | - |
| 29.10.2024 | 38,60 | 40,60 | 38,60 | 40,60 | 3,05% | - |
| 28.10.2024 | 38,90 | 49,95 | 38,70 | 39,40 | 1,29% | - |
| 25.10.2024 | 38,40 | 39,40 | 38,40 | 38,90 | 0,00% | - |
| 24.10.2024 | 38,90 | 39,40 | 38,70 | 38,90 | 0,52% | - |
| 23.10.2024 | 38,40 | 39,30 | 38,40 | 38,70 | -1,02% | - |
| 22.10.2024 | 39,00 | 39,70 | 39,00 | 39,10 | -1,51% | - |
| 21.10.2024 | 39,50 | 39,90 | 39,30 | 39,70 | 0,51% | - |
| 18.10.2024 | 39,00 | 39,90 | 39,00 | 39,50 | 0,00% | - |
| 17.10.2024 | 39,30 | 40,10 | 39,00 | 39,50 | 0,51% | - |
| 16.10.2024 | 38,00 | 39,50 | 37,50 | 39,30 | 3,69% | - |
| 15.10.2024 | 37,70 | 38,20 | 37,50 | 37,90 | 0,53% | - |
| 14.10.2024 | 36,40 | 37,80 | 36,40 | 37,70 | 2,17% | - |
| 11.10.2024 | 36,20 | 37,30 | 35,70 | 36,90 | 1,65% | - |
| 10.10.2024 | 37,50 | 37,60 | 36,10 | 36,30 | -3,20% | - |
| 09.10.2024 | 37,50 | 38,30 | 37,30 | 37,50 | 0,00% | - |
| 08.10.2024 | 36,80 | 38,00 | 36,80 | 37,50 | 0,27% | - |
| 07.10.2024 | 36,40 | 37,80 | 36,40 | 37,40 | 1,36% | - |
| 04.10.2024 | 37,20 | 38,60 | 36,50 | 36,90 | -2,38% | - |
| 03.10.2024 | 37,20 | 38,00 | 36,70 | 37,80 | 1,61% | - |
| 02.10.2024 | 35,30 | 37,30 | 34,80 | 37,20 | 5,08% | - |
| 01.10.2024 | 34,20 | 35,80 | 34,20 | 35,40 | 2,31% | - |
| 30.09.2024 | 32,80 | 34,60 | 32,60 | 34,60 | 5,17% | - |
| 27.09.2024 | 33,10 | 33,80 | 32,70 | 32,90 | -0,30% | - |
| 26.09.2024 | 33,50 | 33,90 | 32,90 | 33,00 | -0,60% | - |
| 25.09.2024 | 33,20 | 33,80 | 33,00 | 33,20 | -0,60% | - |
| 24.09.2024 | 34,50 | 34,70 | 33,40 | 33,40 | -2,91% | - |
| 23.09.2024 | 33,20 | 34,80 | 33,20 | 34,40 | 2,38% | - |
| 20.09.2024 | 33,20 | 33,70 | 33,00 | 33,60 | 1,20% | - |
| 19.09.2024 | 32,80 | 33,40 | 32,80 | 33,20 | 1,22% | - |
| 18.09.2024 | 32,20 | 33,20 | 32,20 | 32,80 | 0,61% | - |
| 17.09.2024 | 32,70 | 33,00 | 32,20 | 32,60 | 0,00% | - |
| 16.09.2024 | 32,60 | 32,90 | 32,40 | 32,60 | -0,61% | - |
| 13.09.2024 | 32,20 | 32,80 | 32,00 | 32,80 | 1,86% | - |
| 12.09.2024 | 32,20 | 33,20 | 32,00 | 32,20 | 0,63% | - |
| 11.09.2024 | 32,10 | 32,40 | 31,60 | 32,00 | -1,23% | - |
| 10.09.2024 | 32,00 | 32,80 | 31,40 | 32,40 | -0,61% | - |
| 09.09.2024 | 32,00 | 32,60 | 31,40 | 32,60 | 2,52% | - |
| 06.09.2024 | 31,80 | 33,20 | 31,60 | 31,80 | -1,85% | - |
| 05.09.2024 | 32,50 | 32,70 | 32,10 | 32,40 | -0,61% | - |
| 04.09.2024 | 33,00 | 33,40 | 31,60 | 32,60 | -1,81% | - |
| 03.09.2024 | 34,90 | 35,20 | 33,00 | 33,20 | -5,14% | - |
| 02.09.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | - |
| 30.08.2024 | 34,30 | 35,00 | 33,90 | 35,00 | 3,55% | - |
| 29.08.2024 | 33,60 | 34,60 | 33,60 | 33,80 | 0,00% | - |
| 28.08.2024 | 34,20 | 34,50 | 33,60 | 33,80 | -0,59% | - |
| 27.08.2024 | 33,60 | 34,40 | 33,20 | 34,00 | 1,19% | - |
| 26.08.2024 | 32,80 | 34,70 | 32,80 | 33,60 | 1,20% | - |
| 23.08.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 3,11% | - |
| 22.08.2024 | 31,60 | 32,80 | 31,60 | 32,20 | 0,63% | - |
| 21.08.2024 | 32,20 | 32,60 | 31,80 | 32,00 | -0,62% | - |
| 20.08.2024 | 32,80 | 32,90 | 31,80 | 32,20 | -1,83% | - |
| 19.08.2024 | 32,60 | 33,20 | 32,50 | 32,80 | 0,61% | - |
| 16.08.2024 | 33,20 | 33,60 | 32,50 | 32,60 | -1,81% | - |
| 15.08.2024 | 32,60 | 33,60 | 32,60 | 33,20 | 1,22% | - |
| 14.08.2024 | 33,00 | 33,60 | 32,50 | 32,80 | -1,80% | - |
| 13.08.2024 | 32,60 | 33,40 | 32,20 | 33,40 | 2,45% | - |
| 12.08.2024 | 32,80 | 33,00 | 32,20 | 32,60 | 0,00% | - |
| 09.08.2024 | 32,60 | 34,80 | 32,20 | 32,60 | -0,31% | - |
| 08.08.2024 | 31,60 | 33,40 | 31,60 | 32,70 | 3,48% | - |
| 07.08.2024 | 33,40 | 34,30 | 31,40 | 31,60 | -4,24% | - |
| 06.08.2024 | 33,60 | 34,00 | 33,00 | 33,00 | 0,00% | - |
| 05.08.2024 | 32,00 | 33,70 | 31,20 | 33,00 | -2,94% | - |
| 02.08.2024 | 34,70 | 35,40 | 33,30 | 34,00 | -3,68% | - |
| 01.08.2024 | 36,90 | 39,70 | 35,00 | 35,30 | -3,81% | - |
| 31.07.2024 | 36,50 | 36,90 | 36,30 | 36,70 | 1,66% | - |
| 30.07.2024 | 36,00 | 37,10 | 35,70 | 36,10 | -0,55% | - |
| 29.07.2024 | 35,90 | 37,00 | 35,90 | 36,30 | 1,40% | - |
| 26.07.2024 | 34,40 | 35,80 | 34,40 | 35,80 | 3,47% | - |
| 25.07.2024 | 35,10 | 35,80 | 34,30 | 34,60 | -0,57% | - |
| 24.07.2024 | 36,40 | 36,50 | 34,80 | 34,80 | -5,69% | - |
| 23.07.2024 | 35,10 | 36,90 | 35,00 | 36,90 | 4,53% | - |
| 22.07.2024 | 34,90 | 35,40 | 34,60 | 35,30 | 1,44% | - |
| 19.07.2024 | 34,40 | 35,10 | 34,00 | 34,80 | 1,75% | 142,00 |
| 18.07.2024 | 34,00 | 34,70 | 33,90 | 34,20 | 0,00% | - |
| 17.07.2024 | 34,80 | 34,90 | 33,90 | 34,20 | -2,01% | - |
| 16.07.2024 | 33,80 | 35,00 | 33,80 | 34,90 | 2,35% | - |
| 15.07.2024 | 33,80 | 34,90 | 33,00 | 34,10 | 0,29% | - |
| 12.07.2024 | 33,60 | 34,30 | 33,40 | 34,00 | 0,89% | - |
| 11.07.2024 | 34,00 | 34,40 | 33,50 | 33,70 | -0,88% | - |
| 10.07.2024 | 32,80 | 34,00 | 32,80 | 34,00 | 2,41% | - |
| 09.07.2024 | 32,80 | 33,40 | 32,60 | 33,20 | 0,00% | - |
| 08.07.2024 | 33,10 | 33,60 | 33,00 | 33,20 | 0,61% | - |
| 05.07.2024 | 32,40 | 33,40 | 32,40 | 33,00 | 0,92% | 20,00 |