34,800€
1,75%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.05.2025 | 34,80 | 34,80 | 34,20 | 34,20 | 0,59% | - |
| 28.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 3,03% | - |
| 27.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 26.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 23.05.2025 | 34,40 | 34,60 | 33,50 | 34,00 | -2,02% | - |
| 22.05.2025 | 34,20 | 34,80 | 33,90 | 34,70 | 1,17% | - |
| 21.05.2025 | 34,00 | 34,40 | 33,80 | 34,30 | 0,29% | - |
| 20.05.2025 | 34,00 | 34,30 | 33,90 | 34,20 | 0,59% | - |
| 19.05.2025 | 33,60 | 34,10 | 33,20 | 34,00 | -0,29% | - |
| 16.05.2025 | 32,90 | 34,10 | 32,80 | 34,10 | 1,79% | - |
| 15.05.2025 | 34,40 | 35,50 | 33,30 | 33,50 | -1,47% | - |
| 14.05.2025 | 34,00 | 34,20 | 33,10 | 34,00 | 0,59% | - |
| 13.05.2025 | 33,40 | 33,90 | 33,10 | 33,80 | 0,00% | - |
| 12.05.2025 | 35,00 | 36,00 | 33,70 | 33,80 | 0,90% | - |
| 09.05.2025 | 33,40 | 33,70 | 32,80 | 33,50 | 0,30% | - |
| 08.05.2025 | 33,10 | 33,50 | 32,80 | 33,40 | 3,73% | - |
| 07.05.2025 | 34,20 | 34,40 | 32,20 | 32,20 | -3,59% | - |
| 06.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 05.05.2025 | 34,40 | 34,90 | 34,10 | 34,60 | 0,29% | - |
| 02.05.2025 | 35,10 | 35,70 | 34,50 | 34,50 | -1,43% | - |
| 30.04.2025 | 35,10 | 35,40 | 34,40 | 35,00 | 0,29% | - |
| 29.04.2025 | 34,60 | 35,00 | 34,10 | 34,90 | 0,58% | - |
| 28.04.2025 | 35,30 | 35,80 | 34,60 | 34,70 | 0,00% | - |
| 25.04.2025 | 35,10 | 35,80 | 34,10 | 34,70 | -0,86% | - |
| 24.04.2025 | 35,00 | 35,50 | 34,60 | 35,00 | -0,85% | - |
| 23.04.2025 | 35,40 | 36,50 | 34,80 | 35,30 | 8,28% | - |
| 22.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,68% | - |
| 17.04.2025 | 34,60 | 34,80 | 33,90 | 34,20 | -2,01% | - |
| 16.04.2025 | 34,30 | 35,10 | 34,10 | 34,90 | 0,87% | - |
| 15.04.2025 | 34,00 | 34,80 | 34,00 | 34,60 | 3,28% | - |
| 14.04.2025 | 34,20 | 34,80 | 33,40 | 33,50 | 1,82% | - |
| 11.04.2025 | 34,20 | 34,20 | 32,60 | 32,90 | -2,95% | - |
| 10.04.2025 | 34,70 | 34,80 | 33,10 | 33,90 | 10,06% | - |
| 09.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -6,67% | - |
| 08.04.2025 | 33,00 | 34,20 | 32,90 | 33,00 | 3,45% | - |
| 07.04.2025 | 30,00 | 34,10 | 29,80 | 31,90 | 0,63% | - |
| 04.04.2025 | 32,30 | 32,60 | 30,70 | 31,70 | -1,55% | - |
| 03.04.2025 | 32,40 | 32,90 | 31,60 | 32,20 | -5,57% | - |
| 02.04.2025 | 33,40 | 34,10 | 32,80 | 34,10 | 3,96% | - |
| 01.04.2025 | 32,40 | 33,20 | 32,00 | 32,80 | 3,14% | - |
| 31.03.2025 | 32,60 | 32,70 | 31,60 | 31,80 | -1,85% | - |
| 28.03.2025 | 32,90 | 33,80 | 32,20 | 32,40 | -2,99% | - |
| 27.03.2025 | 33,00 | 33,40 | 32,50 | 33,40 | 1,21% | - |
| 26.03.2025 | 32,80 | 33,10 | 32,20 | 33,00 | 1,85% | - |
| 25.03.2025 | 32,80 | 33,00 | 32,20 | 32,40 | -2,41% | - |
| 24.03.2025 | 33,30 | 33,80 | 33,00 | 33,20 | -1,19% | - |
| 21.03.2025 | 33,20 | 33,70 | 32,80 | 33,60 | 1,51% | - |
| 20.03.2025 | 33,80 | 34,20 | 33,00 | 33,10 | -0,30% | - |
| 19.03.2025 | 31,70 | 33,40 | 31,50 | 33,20 | 5,06% | - |
| 18.03.2025 | 32,50 | 32,50 | 31,00 | 31,60 | 1,94% | - |
| 17.03.2025 | 30,70 | 31,50 | 30,30 | 31,00 | 1,31% | - |
| 14.03.2025 | 30,50 | 31,40 | 30,50 | 30,60 | 0,66% | - |
| 13.03.2025 | 31,20 | 31,80 | 30,20 | 30,40 | -0,65% | - |
| 12.03.2025 | 29,50 | 30,80 | 29,50 | 30,60 | 6,25% | - |
| 11.03.2025 | 27,20 | 29,20 | 27,20 | 28,80 | -1,71% | - |
| 10.03.2025 | 29,90 | 29,90 | 28,00 | 29,30 | 0,34% | - |
| 07.03.2025 | 31,60 | 31,60 | 29,20 | 29,20 | -5,81% | - |
| 06.03.2025 | 30,40 | 31,10 | 29,70 | 31,00 | 1,97% | - |
| 05.03.2025 | 30,40 | 31,00 | 30,00 | 30,40 | -0,65% | - |
| 04.03.2025 | 30,60 | 30,80 | 30,00 | 30,60 | 0,00% | - |
| 03.03.2025 | 31,10 | 31,50 | 30,60 | 30,60 | -3,16% | - |
| 28.02.2025 | 33,20 | 33,40 | 31,40 | 31,60 | -8,93% | - |
| 27.02.2025 | 40,90 | 41,70 | 33,40 | 34,70 | -15,16% | - |
| 26.02.2025 | 40,70 | 41,50 | 40,50 | 40,90 | 1,24% | - |
| 25.02.2025 | 41,50 | 41,70 | 40,20 | 40,40 | -3,12% | - |
| 24.02.2025 | 42,30 | 42,70 | 41,00 | 41,70 | -3,02% | - |
| 21.02.2025 | 43,30 | 43,80 | 42,80 | 43,00 | -0,69% | - |
| 20.02.2025 | 44,00 | 44,20 | 43,10 | 43,30 | -3,78% | - |
| 19.02.2025 | 45,60 | 46,20 | 44,30 | 45,00 | 0,45% | - |
| 18.02.2025 | 44,70 | 45,50 | 44,30 | 44,80 | 0,67% | - |
| 17.02.2025 | 44,40 | 44,60 | 44,40 | 44,50 | 1,14% | - |
| 14.02.2025 | 43,80 | 44,20 | 42,60 | 44,00 | -1,35% | - |
| 13.02.2025 | 48,40 | 48,70 | 44,20 | 44,60 | -9,72% | - |
| 12.02.2025 | 50,40 | 51,00 | 49,30 | 49,40 | -4,08% | - |
| 11.02.2025 | 53,50 | 54,50 | 51,50 | 51,50 | -5,50% | - |
| 10.02.2025 | 55,25 | 56,25 | 54,00 | 54,50 | -2,24% | - |
| 07.02.2025 | 55,75 | 56,75 | 55,00 | 55,75 | -2,19% | - |
| 06.02.2025 | 56,00 | 58,25 | 55,50 | 57,00 | 2,70% | - |
| 05.02.2025 | 54,50 | 55,75 | 54,50 | 55,50 | -0,45% | - |
| 04.02.2025 | 55,75 | 56,75 | 55,25 | 55,75 | 1,36% | - |
| 03.02.2025 | 55,25 | 55,75 | 54,00 | 55,00 | -2,22% | - |
| 31.01.2025 | 57,25 | 57,25 | 55,00 | 56,25 | 0,90% | - |
| 30.01.2025 | 56,00 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 29.01.2025 | 56,75 | 57,75 | 56,00 | 56,25 | -1,75% | - |
| 28.01.2025 | 55,50 | 57,50 | 55,50 | 57,25 | 4,09% | - |
| 27.01.2025 | 53,50 | 55,75 | 52,00 | 55,00 | -0,45% | - |
| 24.01.2025 | 54,50 | 55,50 | 54,00 | 55,25 | 1,38% | - |
| 23.01.2025 | 54,50 | 54,50 | 53,00 | 54,50 | 1,40% | - |
| 22.01.2025 | 55,00 | 55,75 | 53,75 | 53,75 | -0,92% | - |
| 21.01.2025 | 55,25 | 55,25 | 54,00 | 54,25 | 0,46% | - |
| 20.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 17.01.2025 | 54,50 | 55,25 | 54,25 | 55,00 | 0,46% | - |
| 16.01.2025 | 54,50 | 54,75 | 53,75 | 54,75 | 3,30% | - |
| 15.01.2025 | 51,50 | 53,00 | 51,25 | 53,00 | 2,91% | - |
| 14.01.2025 | 51,50 | 52,00 | 49,95 | 51,50 | 1,98% | - |
| 13.01.2025 | 50,75 | 51,00 | 49,75 | 50,50 | 0,20% | - |
| 10.01.2025 | 51,00 | 51,50 | 50,15 | 50,40 | -2,14% | - |
| 09.01.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 3,00% | - |
| 08.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,30% | - |