46,800€
0,65%
Echtzeit-Aktienkurs Vertex
Bid:
Ask:
Aktienkurse zur Vertex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 46,40 | 47,10 | 46,20 | 46,80 | 0,65% | - |
| 11.11.2024 | 48,80 | 49,20 | 45,60 | 46,50 | -5,10% | - |
| 08.11.2024 | 47,60 | 49,10 | 47,40 | 49,00 | 1,87% | - |
| 07.11.2024 | 46,40 | 48,20 | 45,50 | 48,10 | 6,42% | - |
| 06.11.2024 | 41,50 | 45,40 | 41,30 | 45,20 | 15,01% | - |
| 05.11.2024 | 38,90 | 39,50 | 38,50 | 39,30 | -0,25% | - |
| 04.11.2024 | 39,50 | 40,10 | 38,70 | 39,40 | 1,81% | - |
| 01.11.2024 | 38,30 | 38,90 | 38,20 | 38,70 | -1,02% | - |
| 31.10.2024 | 39,10 | 39,50 | 38,70 | 39,10 | -1,01% | - |
| 30.10.2024 | 39,70 | 39,90 | 39,30 | 39,50 | -1,00% | - |
| 29.10.2024 | 39,30 | 40,00 | 39,10 | 39,90 | 2,84% | - |
| 28.10.2024 | 39,30 | 39,70 | 38,70 | 38,80 | -0,77% | - |
| 25.10.2024 | 38,90 | 39,40 | 38,50 | 39,10 | 0,51% | - |
| 24.10.2024 | 38,90 | 39,40 | 38,80 | 38,90 | 0,00% | - |
| 23.10.2024 | 38,90 | 39,30 | 38,60 | 38,90 | -1,02% | - |
| 22.10.2024 | 39,50 | 39,70 | 39,00 | 39,30 | -0,51% | - |
| 21.10.2024 | 39,30 | 39,90 | 39,30 | 39,50 | 0,00% | - |
| 18.10.2024 | 39,50 | 39,90 | 39,20 | 39,50 | 0,00% | - |
| 17.10.2024 | 39,50 | 40,10 | 39,10 | 39,50 | 2,07% | - |
| 16.10.2024 | 38,00 | 38,80 | 37,50 | 38,70 | 2,38% | - |
| 15.10.2024 | 37,70 | 37,90 | 37,50 | 37,80 | 3,85% | - |
| 14.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,89% | - |
| 11.10.2024 | 36,20 | 37,20 | 35,70 | 37,10 | 1,09% | - |
| 10.10.2024 | 37,50 | 37,60 | 36,20 | 36,70 | -3,67% | - |
| 09.10.2024 | 37,50 | 38,30 | 37,40 | 38,10 | 0,53% | - |
| 08.10.2024 | 37,30 | 37,90 | 36,90 | 37,90 | 1,34% | - |
| 07.10.2024 | 36,90 | 37,40 | 36,70 | 37,40 | 1,63% | - |
| 04.10.2024 | 37,20 | 38,60 | 36,50 | 36,80 | -1,34% | - |
| 03.10.2024 | 37,20 | 37,90 | 36,70 | 37,30 | 3,61% | - |
| 02.10.2024 | 35,40 | 36,20 | 34,80 | 36,00 | 3,15% | - |
| 01.10.2024 | 34,60 | 35,30 | 34,40 | 34,90 | 2,95% | - |
| 30.09.2024 | 32,80 | 34,40 | 32,60 | 33,90 | 1,50% | - |
| 27.09.2024 | 33,00 | 33,50 | 32,90 | 33,40 | 1,21% | - |
| 26.09.2024 | 33,60 | 33,90 | 32,90 | 33,00 | -0,30% | - |
| 25.09.2024 | 33,20 | 33,80 | 33,00 | 33,10 | -3,50% | - |
| 24.09.2024 | 34,60 | 34,70 | 33,70 | 34,30 | 1,48% | - |
| 23.09.2024 | 33,60 | 34,20 | 33,50 | 33,80 | 0,90% | - |
| 20.09.2024 | 33,00 | 33,60 | 33,00 | 33,50 | 0,90% | - |
| 19.09.2024 | 33,20 | 33,40 | 32,90 | 33,20 | 2,15% | - |
| 18.09.2024 | 32,60 | 32,90 | 32,20 | 32,50 | -0,91% | - |
| 17.09.2024 | 32,80 | 33,00 | 32,60 | 32,80 | 0,61% | - |
| 16.09.2024 | 32,60 | 32,90 | 32,40 | 32,60 | 0,00% | - |
| 13.09.2024 | 32,20 | 32,60 | 32,00 | 32,60 | 0,62% | - |
| 12.09.2024 | 32,10 | 33,20 | 32,00 | 32,40 | 1,89% | - |
| 11.09.2024 | 32,20 | 32,40 | 31,60 | 31,80 | -0,62% | - |
| 10.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.09.2024 | 32,00 | 32,50 | 31,40 | 31,80 | -0,31% | - |
| 06.09.2024 | 32,00 | 33,20 | 31,80 | 31,90 | -0,31% | - |
| 05.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.09.2024 | 32,90 | 33,40 | 32,00 | 32,00 | -6,43% | - |
| 03.09.2024 | 34,90 | 35,20 | 33,90 | 34,20 | -2,29% | - |
| 02.09.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 2,64% | - |
| 30.08.2024 | 34,20 | 34,60 | 34,00 | 34,10 | -0,58% | - |
| 29.08.2024 | 33,60 | 34,50 | 33,60 | 34,30 | 1,48% | - |
| 28.08.2024 | 34,20 | 34,50 | 33,80 | 33,80 | -0,59% | - |
| 27.08.2024 | 33,60 | 34,40 | 33,40 | 34,00 | 1,19% | - |
| 26.08.2024 | 33,20 | 34,00 | 33,20 | 33,60 | 2,13% | - |
| 23.08.2024 | 32,50 | 33,10 | 32,30 | 32,90 | 0,92% | - |
| 22.08.2024 | 32,50 | 32,80 | 32,10 | 32,60 | 1,88% | - |
| 21.08.2024 | 32,40 | 32,60 | 31,90 | 32,00 | -0,31% | - |
| 20.08.2024 | 32,80 | 32,90 | 32,10 | 32,10 | -2,73% | - |
| 19.08.2024 | 32,50 | 33,20 | 32,50 | 33,00 | 0,30% | - |
| 16.08.2024 | 33,40 | 33,60 | 32,50 | 32,90 | -1,20% | - |
| 15.08.2024 | 33,20 | 33,60 | 33,00 | 33,30 | 0,30% | - |
| 14.08.2024 | 33,40 | 33,60 | 32,80 | 33,20 | 0,91% | - |
| 13.08.2024 | 32,80 | 33,00 | 32,20 | 32,90 | 1,54% | - |
| 12.08.2024 | 32,80 | 33,00 | 32,20 | 32,40 | -0,61% | - |
| 09.08.2024 | 32,60 | 33,40 | 32,40 | 32,60 | -0,61% | - |
| 08.08.2024 | 32,00 | 33,30 | 31,60 | 32,80 | -0,30% | - |
| 07.08.2024 | 33,40 | 34,30 | 31,50 | 32,90 | -1,79% | - |
| 06.08.2024 | 33,50 | 34,00 | 33,10 | 33,50 | 4,04% | - |
| 05.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 02.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,29% | - |
| 01.08.2024 | 36,80 | 39,60 | 35,80 | 35,90 | -0,28% | - |
| 31.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 30.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 29.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 26.07.2024 | 34,80 | 35,60 | 34,80 | 35,40 | 2,31% | - |
| 25.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 24.07.2024 | 36,30 | 36,40 | 35,00 | 35,40 | -3,01% | - |
| 23.07.2024 | 35,20 | 36,70 | 35,00 | 36,50 | 4,89% | - |
| 22.07.2024 | 35,00 | 35,40 | 34,60 | 34,80 | 2,96% | - |
| 19.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 18.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 17.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 16.07.2024 | 34,20 | 35,00 | 34,00 | 34,40 | 0,29% | - |
| 15.07.2024 | 34,20 | 34,90 | 33,00 | 34,30 | 3,94% | - |
| 12.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 11.07.2024 | 34,00 | 34,20 | 33,50 | 34,00 | 3,66% | - |
| 10.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 09.07.2024 | 33,20 | 33,20 | 32,60 | 33,00 | 0,00% | - |
| 08.07.2024 | 33,20 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 05.07.2024 | 32,80 | 33,20 | 32,70 | 33,00 | 0,92% | - |
| 04.07.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 03.07.2024 | 33,20 | 33,20 | 32,60 | 33,00 | -0,30% | - |
| 02.07.2024 | 33,20 | 33,20 | 32,90 | 33,10 | -0,30% | - |
| 01.07.2024 | 33,60 | 34,00 | 32,60 | 33,20 | 0,61% | - |
| 28.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 27.06.2024 | 32,80 | 33,70 | 32,80 | 33,40 | 4,38% | - |
| 26.06.2024 | 32,00 | 32,20 | 31,60 | 32,00 | 1,91% | - |