16,045€
0,38%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,95 | 16,43 | 15,83 | 15,96 | -0,33% | - |
| 11.11.2026 | 16,22 | 16,32 | 15,41 | 16,01 | 0,25% | - |
| 10.11.2026 | 15,39 | 16,00 | 15,15 | 15,97 | 3,32% | - |
| 09.11.2026 | 15,29 | 15,61 | 15,08 | 15,46 | 1,06% | - |
| 06.11.2026 | 15,84 | 16,05 | 14,76 | 15,29 | -2,37% | - |
| 05.11.2026 | 15,98 | 16,62 | 15,22 | 15,67 | 10,53% | - |
| 04.11.2026 | 13,55 | 14,45 | 13,38 | 14,17 | 3,53% | - |
| 03.11.2026 | 14,13 | 14,33 | 13,43 | 13,69 | -3,49% | - |
| 02.11.2026 | 13,81 | 14,44 | 13,52 | 14,19 | 3,62% | - |
| 30.10.2026 | 13,20 | 13,79 | 12,98 | 13,69 | 3,05% | - |
| 29.10.2026 | 12,99 | 13,34 | 12,88 | 13,29 | 0,11% | - |
| 28.10.2026 | 13,36 | 13,59 | 13,04 | 13,27 | -0,26% | - |
| 27.10.2026 | 13,52 | 13,78 | 13,06 | 13,31 | -1,88% | - |
| 26.10.2026 | 13,70 | 13,84 | 13,29 | 13,56 | -1,60% | - |
| 23.10.2026 | 13,67 | 13,81 | 13,36 | 13,78 | 1,14% | - |
| 22.10.2026 | 12,84 | 13,84 | 12,79 | 13,63 | 4,42% | - |
| 21.10.2026 | 12,82 | 13,22 | 12,58 | 13,05 | 2,03% | - |
| 20.10.2026 | 12,00 | 12,83 | 11,82 | 12,79 | 6,52% | - |
| 19.10.2026 | 12,07 | 12,11 | 11,65 | 12,01 | 1,12% | - |
| 16.10.2026 | 12,20 | 12,38 | 11,62 | 11,87 | -0,90% | - |
| 15.10.2026 | 11,24 | 12,09 | 11,15 | 11,98 | 4,95% | - |
| 14.10.2026 | 11,34 | 11,54 | 11,24 | 11,42 | -0,17% | - |
| 13.10.2026 | 11,46 | 11,75 | 11,30 | 11,44 | -1,29% | - |
| 12.10.2026 | 11,60 | 11,93 | 11,32 | 11,59 | 0,48% | - |
| 09.10.2026 | 11,48 | 11,59 | 11,25 | 11,53 | 1,59% | - |
| 08.10.2026 | 10,99 | 11,35 | 10,90 | 11,35 | 1,89% | - |
| 07.10.2026 | 10,94 | 11,26 | 10,79 | 11,14 | 2,50% | - |
| 06.10.2026 | 10,96 | 11,25 | 10,79 | 10,87 | -1,05% | - |
| 05.10.2026 | 10,73 | 11,09 | 10,68 | 10,98 | 2,55% | - |
| 02.10.2026 | 10,98 | 11,09 | 10,62 | 10,71 | -2,68% | - |
| 01.10.2026 | 10,55 | 11,18 | 10,43 | 11,01 | 6,14% | - |
| 30.09.2026 | 9,83 | 10,37 | 9,73 | 10,37 | 5,43% | - |
| 29.09.2026 | 9,69 | 9,92 | 9,62 | 9,83 | 1,08% | - |
| 28.09.2026 | 9,91 | 10,06 | 9,48 | 9,73 | -2,97% | - |
| 25.09.2026 | 10,31 | 10,42 | 9,95 | 10,03 | -2,27% | - |
| 24.09.2026 | 10,25 | 10,51 | 10,12 | 10,26 | -0,18% | - |
| 23.09.2026 | 10,32 | 10,46 | 10,09 | 10,28 | -0,98% | - |
| 22.09.2026 | 10,55 | 10,76 | 10,06 | 10,38 | -1,55% | - |
| 21.09.2026 | 10,62 | 10,66 | 10,33 | 10,54 | 1,69% | - |
| 18.09.2026 | 10,76 | 10,82 | 10,32 | 10,37 | -4,13% | - |
| 17.09.2026 | 11,02 | 11,16 | 10,61 | 10,82 | -1,37% | - |
| 16.09.2026 | 11,20 | 11,25 | 10,83 | 10,97 | -2,23% | - |
| 15.09.2026 | 11,32 | 11,42 | 10,95 | 11,22 | -1,10% | - |
| 14.09.2026 | 10,47 | 11,50 | 10,45 | 11,34 | 7,00% | - |
| 11.09.2026 | 10,60 | 10,82 | 10,38 | 10,60 | 0,43% | - |
| 10.09.2026 | 10,64 | 10,79 | 10,47 | 10,55 | -0,77% | - |
| 09.09.2026 | 11,14 | 11,24 | 10,62 | 10,64 | -4,40% | - |
| 08.09.2026 | 11,86 | 11,92 | 10,94 | 11,13 | -6,16% | - |
| 07.09.2026 | 11,88 | 11,90 | 11,83 | 11,86 | -0,11% | - |
| 04.09.2026 | 11,89 | 12,02 | 11,32 | 11,87 | 0,00% | - |
| 03.09.2026 | 11,62 | 12,23 | 11,59 | 11,87 | 1,57% | - |
| 02.09.2026 | 11,92 | 12,15 | 11,55 | 11,69 | -2,24% | - |
| 01.09.2026 | 12,23 | 12,30 | 11,87 | 11,95 | -2,73% | - |
| 31.08.2026 | 12,26 | 12,40 | 12,05 | 12,29 | 0,05% | - |
| 28.08.2026 | 12,24 | 12,46 | 12,21 | 12,28 | 0,03% | - |
| 27.08.2026 | 11,69 | 12,37 | 11,68 | 12,28 | 5,48% | - |
| 26.08.2026 | 11,58 | 11,70 | 11,31 | 11,64 | 1,06% | - |
| 25.08.2026 | 11,81 | 11,85 | 11,40 | 11,52 | -1,75% | - |
| 24.08.2026 | 11,46 | 11,84 | 11,43 | 11,72 | 1,85% | - |
| 21.08.2026 | 11,64 | 11,69 | 11,29 | 11,51 | -0,99% | - |
| 20.08.2026 | 11,62 | 11,71 | 11,39 | 11,63 | 0,28% | - |
| 19.08.2026 | 11,02 | 11,73 | 10,93 | 11,59 | 4,32% | - |
| 18.08.2026 | 10,68 | 11,39 | 10,63 | 11,11 | 3,04% | - |
| 17.08.2026 | 11,03 | 11,08 | 10,63 | 10,79 | -1,98% | - |
| 14.08.2026 | 11,25 | 11,51 | 10,94 | 11,00 | -4,32% | - |
| 13.08.2026 | 10,69 | 11,54 | 10,59 | 11,50 | 7,73% | - |
| 12.08.2026 | 10,63 | 10,69 | 10,10 | 10,68 | 1,73% | - |
| 11.08.2026 | 10,54 | 10,71 | 10,24 | 10,49 | -0,43% | - |
| 10.08.2026 | 10,37 | 10,73 | 10,10 | 10,54 | 2,51% | - |
| 07.08.2026 | 10,05 | 10,37 | 10,04 | 10,28 | 2,94% | 180.000,00 |
| 06.08.2026 | 10,21 | 10,24 | 9,82 | 9,99 | -1,88% | 34.000,00 |
| 05.08.2026 | 10,78 | 10,92 | 10,13 | 10,18 | -4,15% | - |
| 04.08.2026 | 11,71 | 11,76 | 9,81 | 10,62 | -8,78% | - |
| 03.08.2026 | 11,29 | 11,92 | 11,19 | 11,64 | 4,11% | 55.356,00 |
| 31.07.2026 | 11,09 | 11,23 | 10,64 | 11,18 | 2,19% | - |
| 30.07.2026 | 11,68 | 11,85 | 10,73 | 10,94 | -6,80% | - |
| 29.07.2026 | 11,56 | 12,00 | 11,44 | 11,74 | 2,25% | - |
| 28.07.2026 | 11,00 | 11,77 | 10,98 | 11,48 | 2,84% | - |
| 27.07.2026 | 10,56 | 11,59 | 10,49 | 11,16 | 7,36% | - |
| 24.07.2026 | 9,55 | 10,41 | 9,52 | 10,40 | 8,69% | - |
| 23.07.2026 | 9,64 | 9,84 | 9,55 | 9,57 | -1,42% | - |
| 22.07.2026 | 10,47 | 11,12 | 9,66 | 9,71 | -9,47% | - |
| 21.07.2026 | 11,12 | 11,16 | 10,25 | 10,72 | -5,26% | - |
| 20.07.2026 | 11,21 | 11,48 | 10,85 | 11,32 | 0,94% | - |
| 17.07.2026 | 11,33 | 11,63 | 11,19 | 11,21 | -2,55% | - |
| 16.07.2026 | 11,10 | 11,61 | 11,00 | 11,50 | 3,56% | - |
| 15.07.2026 | 11,00 | 11,50 | 10,85 | 11,11 | 1,63% | - |
| 14.07.2026 | 11,44 | 11,47 | 10,74 | 10,93 | -4,25% | - |
| 13.07.2026 | 10,72 | 11,62 | 10,67 | 11,42 | 5,40% | - |
| 10.07.2026 | 11,16 | 11,56 | 10,82 | 10,83 | -3,33% | - |
| 09.07.2026 | 11,19 | 11,28 | 10,72 | 11,20 | 0,25% | - |
| 08.07.2026 | 11,72 | 11,74 | 11,06 | 11,18 | -4,69% | - |
| 07.07.2026 | 11,14 | 11,79 | 11,13 | 11,73 | 4,38% | - |
| 06.07.2026 | 11,54 | 11,60 | 10,83 | 11,23 | -2,91% | 2.363,00 |
| 03.07.2026 | 11,34 | 11,59 | 11,32 | 11,57 | 3,05% | - |
| 02.07.2026 | 10,98 | 11,43 | 10,81 | 11,23 | 1,75% | - |
| 01.07.2026 | 10,04 | 11,10 | 10,00 | 11,04 | 8,27% | - |
| 30.06.2026 | 10,05 | 10,19 | 9,82 | 10,19 | 2,38% | - |
| 29.06.2026 | 10,11 | 10,68 | 9,95 | 9,96 | -0,17% | - |
| 26.06.2026 | 9,40 | 10,06 | 9,33 | 9,97 | 3,19% | - |