34,400€
0,58%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 34,80 | 35,30 | 34,60 | 34,80 | 0,00% | - |
| 29.05.2025 | 35,80 | 35,90 | 34,30 | 34,80 | -0,57% | - |
| 28.05.2025 | 35,00 | 35,50 | 34,80 | 35,00 | 0,29% | - |
| 27.05.2025 | 33,40 | 34,90 | 33,40 | 34,90 | 3,25% | - |
| 26.05.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 23.05.2025 | 34,00 | 34,60 | 33,40 | 33,40 | -3,47% | - |
| 22.05.2025 | 34,10 | 34,80 | 33,90 | 34,60 | 1,76% | - |
| 21.05.2025 | 33,60 | 34,50 | 33,60 | 34,00 | -1,16% | - |
| 20.05.2025 | 34,00 | 34,40 | 33,00 | 34,40 | 0,58% | - |
| 19.05.2025 | 33,70 | 34,30 | 33,20 | 34,20 | 0,59% | - |
| 16.05.2025 | 33,40 | 34,30 | 32,80 | 34,00 | 1,19% | - |
| 15.05.2025 | 34,60 | 35,50 | 33,30 | 33,60 | -3,45% | - |
| 14.05.2025 | 33,60 | 34,80 | 33,10 | 34,80 | 2,35% | - |
| 13.05.2025 | 33,50 | 34,20 | 33,10 | 34,00 | 0,89% | - |
| 12.05.2025 | 34,80 | 36,00 | 33,00 | 33,70 | -0,88% | - |
| 09.05.2025 | 33,00 | 34,20 | 32,80 | 34,00 | 1,80% | - |
| 08.05.2025 | 32,60 | 33,80 | 32,60 | 33,40 | 0,91% | - |
| 07.05.2025 | 34,20 | 34,40 | 31,80 | 33,10 | -2,65% | - |
| 06.05.2025 | 33,80 | 35,10 | 33,00 | 34,00 | -1,16% | - |
| 05.05.2025 | 34,00 | 34,90 | 34,00 | 34,40 | -0,86% | - |
| 02.05.2025 | 35,20 | 35,70 | 34,00 | 34,70 | -1,70% | - |
| 30.04.2025 | 35,20 | 35,40 | 34,40 | 35,30 | 0,00% | - |
| 29.04.2025 | 34,60 | 35,60 | 34,10 | 35,30 | 2,62% | - |
| 28.04.2025 | 35,10 | 36,20 | 34,10 | 34,40 | -1,71% | - |
| 25.04.2025 | 35,10 | 35,80 | 34,10 | 35,00 | 0,86% | - |
| 24.04.2025 | 34,80 | 35,50 | 34,60 | 34,70 | -0,86% | - |
| 23.04.2025 | 34,60 | 36,50 | 34,60 | 35,00 | 2,34% | - |
| 22.04.2025 | 33,00 | 34,80 | 33,00 | 34,20 | -0,87% | - |
| 17.04.2025 | 34,60 | 34,80 | 33,90 | 34,50 | 0,88% | - |
| 16.04.2025 | 34,20 | 35,10 | 33,80 | 34,20 | -2,84% | - |
| 15.04.2025 | 33,60 | 35,20 | 33,60 | 35,20 | 3,53% | - |
| 14.04.2025 | 34,20 | 34,80 | 33,30 | 34,00 | 0,00% | - |
| 11.04.2025 | 34,30 | 34,40 | 32,60 | 34,00 | -0,29% | - |
| 10.04.2025 | 34,90 | 34,90 | 33,10 | 34,10 | -3,13% | - |
| 09.04.2025 | 31,20 | 35,50 | 30,60 | 35,20 | 10,00% | - |
| 08.04.2025 | 32,90 | 34,20 | 31,40 | 32,00 | -2,44% | - |
| 07.04.2025 | 30,30 | 34,10 | 29,80 | 32,80 | 2,50% | - |
| 04.04.2025 | 32,30 | 32,60 | 30,70 | 32,00 | -1,84% | - |
| 03.04.2025 | 32,50 | 33,00 | 31,60 | 32,60 | -4,68% | - |
| 02.04.2025 | 33,40 | 34,40 | 32,80 | 34,20 | 2,40% | - |
| 01.04.2025 | 31,80 | 33,80 | 31,80 | 33,40 | 3,09% | - |
| 31.03.2025 | 32,20 | 32,70 | 31,60 | 32,40 | -2,99% | - |
| 28.03.2025 | 33,10 | 33,80 | 32,20 | 33,40 | 1,21% | - |
| 27.03.2025 | 33,00 | 33,60 | 32,50 | 33,00 | 1,23% | - |
| 26.03.2025 | 32,80 | 33,20 | 32,20 | 32,60 | 0,31% | - |
| 25.03.2025 | 32,20 | 33,20 | 32,20 | 32,50 | -2,69% | - |
| 24.03.2025 | 32,80 | 33,80 | 32,60 | 33,40 | 0,30% | - |
| 21.03.2025 | 33,40 | 33,80 | 32,80 | 33,30 | 0,30% | - |
| 20.03.2025 | 33,80 | 34,20 | 32,80 | 33,20 | -0,90% | - |
| 19.03.2025 | 31,70 | 33,60 | 31,50 | 33,50 | 9,48% | - |
| 18.03.2025 | 32,50 | 32,50 | 30,50 | 30,60 | 0,00% | - |
| 17.03.2025 | 30,70 | 32,00 | 29,50 | 30,60 | -5,26% | - |
| 14.03.2025 | 30,50 | 32,30 | 30,40 | 32,30 | 4,87% | - |
| 13.03.2025 | 30,60 | 31,80 | 30,00 | 30,80 | -1,91% | - |
| 12.03.2025 | 29,00 | 31,50 | 29,00 | 31,40 | 23,87% | - |
| 11.03.2025 | 27,20 | 30,30 | 25,35 | 25,35 | 6,96% | - |
| 10.03.2025 | 29,90 | 29,90 | 15,95 | 23,70 | -21,00% | - |
| 07.03.2025 | 31,60 | 31,60 | 29,00 | 30,00 | -5,06% | - |
| 06.03.2025 | 30,50 | 31,60 | 29,70 | 31,60 | 3,27% | - |
| 05.03.2025 | 30,60 | 31,00 | 30,00 | 30,60 | 0,66% | - |
| 04.03.2025 | 30,60 | 30,90 | 30,00 | 30,40 | -0,65% | 180,00 |
| 03.03.2025 | 30,80 | 31,50 | 30,40 | 30,60 | -1,61% | - |
| 28.02.2025 | 33,20 | 33,40 | 30,80 | 31,10 | -6,33% | - |
| 27.02.2025 | 40,90 | 41,70 | 32,50 | 33,20 | -18,43% | - |
| 26.02.2025 | 40,70 | 41,50 | 40,20 | 40,70 | 0,74% | - |
| 25.02.2025 | 41,60 | 41,70 | 40,20 | 40,40 | -3,12% | - |
| 24.02.2025 | 42,00 | 42,70 | 41,00 | 41,70 | -1,42% | - |
| 21.02.2025 | 43,30 | 43,80 | 42,00 | 42,30 | -2,31% | - |
| 20.02.2025 | 44,10 | 44,20 | 43,00 | 43,30 | -2,04% | - |
| 19.02.2025 | 45,50 | 46,20 | 43,30 | 44,20 | -3,07% | - |
| 18.02.2025 | 44,70 | 45,80 | 44,30 | 45,60 | 2,70% | - |
| 17.02.2025 | 44,50 | 44,60 | 44,30 | 44,40 | 0,23% | - |
| 14.02.2025 | 43,70 | 44,60 | 42,60 | 44,30 | 1,84% | - |
| 13.02.2025 | 48,50 | 48,70 | 42,00 | 43,50 | -10,49% | - |
| 12.02.2025 | 50,50 | 51,00 | 48,40 | 48,60 | -3,57% | - |
| 11.02.2025 | 53,00 | 54,50 | 50,40 | 50,40 | -7,52% | - |
| 10.02.2025 | 55,25 | 56,25 | 54,00 | 54,50 | -0,91% | - |
| 07.02.2025 | 55,75 | 56,75 | 55,00 | 55,00 | -1,35% | - |
| 06.02.2025 | 55,50 | 58,25 | 55,25 | 55,75 | -0,45% | - |
| 05.02.2025 | 54,50 | 56,00 | 54,50 | 56,00 | 1,82% | - |
| 04.02.2025 | 55,75 | 56,75 | 54,50 | 55,00 | -1,79% | - |
| 03.02.2025 | 55,25 | 56,25 | 54,00 | 56,00 | 0,45% | - |
| 31.01.2025 | 57,00 | 57,25 | 55,00 | 55,75 | 1,36% | - |
| 30.01.2025 | 56,00 | 56,75 | 55,00 | 55,00 | -1,35% | - |
| 29.01.2025 | 56,75 | 57,75 | 55,75 | 55,75 | -1,33% | - |
| 28.01.2025 | 55,00 | 57,50 | 55,00 | 56,50 | 2,73% | - |
| 27.01.2025 | 53,50 | 56,25 | 52,00 | 55,00 | 0,46% | - |
| 24.01.2025 | 54,50 | 55,50 | 54,00 | 54,75 | 0,00% | - |
| 23.01.2025 | 54,50 | 55,00 | 52,40 | 54,75 | 0,46% | - |
| 22.01.2025 | 55,00 | 56,00 | 53,75 | 54,50 | -0,46% | - |
| 21.01.2025 | 55,25 | 55,25 | 54,00 | 54,75 | -0,45% | - |
| 20.01.2025 | 54,50 | 55,25 | 54,50 | 55,00 | 1,85% | - |
| 17.01.2025 | 54,00 | 55,25 | 54,00 | 54,00 | -0,46% | - |
| 16.01.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,46% | - |
| 15.01.2025 | 51,00 | 54,00 | 51,00 | 54,00 | 4,85% | - |
| 14.01.2025 | 51,00 | 52,00 | 49,95 | 51,50 | 0,00% | - |
| 13.01.2025 | 50,75 | 51,50 | 49,75 | 51,50 | 0,98% | - |
| 10.01.2025 | 50,50 | 51,50 | 50,15 | 51,00 | -0,49% | - |
| 09.01.2025 | 51,25 | 51,50 | 51,00 | 51,25 | -0,49% | - |
| 08.01.2025 | 50,50 | 51,50 | 50,40 | 51,50 | 1,98% | - |