388,000€
-0,81%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 390,65 | 392,95 | 380,67 | 387,83 | -0,86% | 161,00 |
| 04.06.2025 | 392,90 | 398,05 | 390,50 | 391,17 | -0,47% | 422,00 |
| 03.06.2025 | 388,83 | 395,60 | 386,40 | 393,02 | 1,05% | 277,00 |
| 02.06.2025 | 387,00 | 392,15 | 382,83 | 388,92 | -0,07% | 373,00 |
| 30.05.2025 | 394,27 | 395,75 | 387,38 | 389,20 | -1,07% | 230,00 |
| 29.05.2025 | 397,55 | 398,60 | 389,90 | 393,40 | -0,21% | 271,00 |
| 28.05.2025 | 393,80 | 398,98 | 392,15 | 394,23 | 0,22% | 345,00 |
| 27.05.2025 | 384,20 | 394,55 | 383,95 | 393,35 | 1,98% | 393,00 |
| 26.05.2025 | 385,23 | 387,40 | 383,45 | 385,73 | 0,52% | 195,00 |
| 23.05.2025 | 380,77 | 384,27 | 372,00 | 383,73 | -0,26% | 1.301,00 |
| 22.05.2025 | 384,25 | 387,08 | 381,35 | 384,73 | -0,05% | 180,00 |
| 21.05.2025 | 393,25 | 395,65 | 381,85 | 384,92 | -2,85% | 383,00 |
| 20.05.2025 | 391,38 | 397,13 | 389,35 | 396,23 | 1,14% | 573,00 |
| 19.05.2025 | 388,85 | 392,45 | 385,35 | 391,77 | -0,38% | 365,00 |
| 16.05.2025 | 387,17 | 393,55 | 384,17 | 393,27 | 1,30% | 242,00 |
| 15.05.2025 | 374,30 | 388,38 | 372,00 | 388,23 | 3,03% | 860,00 |
| 14.05.2025 | 386,33 | 387,45 | 372,17 | 376,83 | -2,41% | 533,00 |
| 13.05.2025 | 394,55 | 397,85 | 385,52 | 386,15 | -2,46% | 498,00 |
| 12.05.2025 | 380,10 | 398,20 | 364,00 | 395,90 | 4,85% | 2.111,00 |
| 09.05.2025 | 382,58 | 386,00 | 377,48 | 377,60 | -1,42% | 1.067,00 |
| 08.05.2025 | 384,08 | 386,15 | 374,70 | 383,05 | -0,28% | 1.280,00 |
| 07.05.2025 | 397,15 | 399,13 | 381,05 | 384,13 | -3,24% | 480,00 |
| 06.05.2025 | 429,73 | 430,00 | 377,55 | 396,98 | -10,18% | 1.691,00 |
| 05.05.2025 | 439,90 | 446,95 | 438,50 | 441,98 | -0,27% | 135,00 |
| 02.05.2025 | 446,00 | 448,00 | 439,08 | 443,15 | -1,47% | 243,00 |
| 30.04.2025 | 441,60 | 450,15 | 437,58 | 449,75 | 1,61% | 220,00 |
| 29.04.2025 | 436,35 | 445,80 | 430,33 | 442,63 | 1,81% | 1.178,00 |
| 28.04.2025 | 432,05 | 438,75 | 429,63 | 434,77 | 0,01% | 99,00 |
| 25.04.2025 | 432,50 | 435,38 | 426,70 | 434,73 | 0,44% | 268,00 |
| 24.04.2025 | 432,30 | 434,75 | 427,83 | 432,80 | -0,57% | 381,00 |
| 23.04.2025 | 434,00 | 440,00 | 425,80 | 435,27 | 1,34% | 344,00 |
| 22.04.2025 | 414,00 | 429,63 | 412,00 | 429,50 | -0,04% | 215,00 |
| 17.04.2025 | 431,30 | 433,13 | 421,98 | 429,67 | 0,67% | 169,00 |
| 16.04.2025 | 439,45 | 445,00 | 424,45 | 426,80 | -3,75% | 159,00 |
| 15.04.2025 | 436,13 | 444,60 | 435,15 | 443,42 | 1,48% | 425,00 |
| 14.04.2025 | 424,70 | 438,85 | 424,67 | 436,98 | 2,38% | 111,00 |
| 11.04.2025 | 425,35 | 430,08 | 410,98 | 426,80 | 0,48% | 699,00 |
| 10.04.2025 | 440,00 | 441,30 | 406,58 | 424,75 | -3,74% | 302,00 |
| 09.04.2025 | 425,42 | 444,10 | 409,48 | 441,25 | 2,51% | 476,00 |
| 08.04.2025 | 435,58 | 447,48 | 426,00 | 430,42 | -1,03% | 909,00 |
| 07.04.2025 | 406,00 | 440,63 | 395,00 | 434,90 | 0,36% | 2.245,00 |
| 04.04.2025 | 435,27 | 452,42 | 428,00 | 433,35 | -1,29% | 1.309,00 |
| 03.04.2025 | 435,00 | 445,33 | 425,00 | 439,02 | -1,48% | 1.436,00 |
| 02.04.2025 | 448,58 | 450,48 | 442,63 | 445,63 | -0,74% | 200,00 |
| 01.04.2025 | 446,83 | 454,80 | 442,50 | 448,92 | 0,12% | 345,00 |
| 31.03.2025 | 454,48 | 459,27 | 436,77 | 448,40 | -1,34% | 866,00 |
| 28.03.2025 | 465,23 | 467,10 | 450,05 | 454,50 | -2,40% | 335,00 |
| 27.03.2025 | 464,33 | 469,88 | 461,45 | 465,70 | 0,28% | 444,00 |
| 26.03.2025 | 470,90 | 473,48 | 462,42 | 464,40 | -1,43% | 553,00 |
| 25.03.2025 | 473,17 | 473,90 | 466,70 | 471,15 | -0,41% | 87,00 |
| 24.03.2025 | 466,17 | 475,85 | 463,67 | 473,10 | 1,94% | 385,00 |
| 21.03.2025 | 470,90 | 471,95 | 463,38 | 464,08 | -1,27% | 143,00 |
| 20.03.2025 | 469,38 | 476,08 | 466,63 | 470,02 | -0,03% | 285,00 |
| 19.03.2025 | 469,13 | 472,45 | 463,90 | 470,15 | 0,36% | - |
| 18.03.2025 | 472,10 | 474,40 | 466,70 | 468,48 | -0,46% | 416,00 |
| 17.03.2025 | 461,23 | 473,65 | 458,80 | 470,65 | 1,52% | 431,00 |
| 14.03.2025 | 466,17 | 477,35 | 461,65 | 463,60 | -0,03% | 441,00 |
| 13.03.2025 | 452,65 | 470,90 | 450,75 | 463,75 | 2,06% | 243,00 |
| 12.03.2025 | 446,00 | 456,20 | 444,00 | 454,40 | 1,28% | 459,00 |
| 11.03.2025 | 459,38 | 461,75 | 439,85 | 448,65 | -2,63% | 1.238,00 |
| 10.03.2025 | 448,98 | 465,13 | 443,95 | 460,75 | 2,21% | 519,00 |
| 07.03.2025 | 448,95 | 454,40 | 443,10 | 450,80 | 0,09% | 478,00 |
| 06.03.2025 | 455,13 | 456,95 | 444,48 | 450,40 | -1,15% | 823,00 |
| 05.03.2025 | 458,10 | 459,48 | 448,00 | 455,63 | -0,58% | 575,00 |
| 04.03.2025 | 460,50 | 466,08 | 456,33 | 458,27 | -0,61% | 1.088,00 |
| 03.03.2025 | 461,33 | 467,45 | 455,58 | 461,08 | -0,36% | 225,00 |
| 28.02.2025 | 453,08 | 465,38 | 452,55 | 462,73 | 1,44% | 231,00 |
| 27.02.2025 | 458,25 | 466,48 | 454,98 | 456,15 | -0,09% | 620,00 |
| 26.02.2025 | 458,85 | 461,10 | 452,92 | 456,58 | -0,07% | 253,00 |
| 25.02.2025 | 460,23 | 470,00 | 453,48 | 456,90 | -0,73% | 1.248,00 |
| 24.02.2025 | 464,50 | 469,20 | 457,55 | 460,25 | -0,64% | 869,00 |
| 21.02.2025 | 455,65 | 465,67 | 455,65 | 463,20 | 1,25% | 1.004,00 |
| 20.02.2025 | 451,52 | 458,55 | 450,77 | 457,50 | 1,10% | 676,00 |
| 19.02.2025 | 442,27 | 452,80 | 440,60 | 452,50 | 2,29% | 299,00 |
| 18.02.2025 | 445,65 | 448,20 | 433,98 | 442,35 | -1,03% | 764,00 |
| 17.02.2025 | 440,95 | 449,00 | 438,55 | 446,95 | 2,05% | 380,00 |
| 14.02.2025 | 442,80 | 446,73 | 435,70 | 437,98 | -0,99% | 291,00 |
| 13.02.2025 | 435,20 | 446,17 | 431,85 | 442,38 | 1,39% | 460,00 |
| 12.02.2025 | 441,10 | 442,50 | 428,58 | 436,30 | -0,63% | 384,00 |
| 11.02.2025 | 453,75 | 456,00 | 436,75 | 439,05 | -3,69% | 1.028,00 |
| 10.02.2025 | 456,55 | 460,40 | 450,75 | 455,88 | 0,39% | 542,00 |
| 07.02.2025 | 463,42 | 468,25 | 453,85 | 454,10 | -1,95% | 494,00 |
| 06.02.2025 | 471,17 | 477,35 | 461,10 | 463,15 | -1,42% | 1.073,00 |
| 05.02.2025 | 464,48 | 472,10 | 461,70 | 469,80 | 1,12% | 505,00 |
| 04.02.2025 | 457,63 | 464,65 | 451,83 | 464,60 | 1,60% | 2.077,00 |
| 03.02.2025 | 440,10 | 459,70 | 438,00 | 457,27 | 2,63% | 1.465,00 |
| 31.01.2025 | 460,13 | 463,90 | 431,05 | 445,58 | 5,77% | 2.696,00 |
| 30.01.2025 | 424,05 | 430,00 | 417,25 | 421,25 | -0,73% | 1.172,00 |
| 29.01.2025 | 422,30 | 429,00 | 415,55 | 424,35 | 0,38% | 313,00 |
| 28.01.2025 | 425,60 | 428,20 | 419,77 | 422,73 | -0,29% | 181,00 |
| 27.01.2025 | 419,45 | 426,63 | 414,42 | 423,95 | 1,13% | 209,00 |
| 24.01.2025 | 420,30 | 421,92 | 415,95 | 419,23 | -0,79% | 295,00 |
| 23.01.2025 | 410,98 | 424,85 | 408,15 | 422,58 | 2,84% | 453,00 |
| 22.01.2025 | 410,13 | 415,23 | 407,52 | 410,90 | 0,04% | 498,00 |
| 21.01.2025 | 406,15 | 413,15 | 405,30 | 410,75 | 1,47% | 584,00 |
| 20.01.2025 | 408,98 | 410,00 | 404,45 | 404,80 | -1,39% | 159,00 |
| 17.01.2025 | 405,77 | 416,38 | 404,40 | 410,52 | 1,40% | 673,00 |
| 16.01.2025 | 411,30 | 414,95 | 403,23 | 404,85 | -1,90% | 1.274,00 |
| 15.01.2025 | 400,13 | 413,10 | 398,42 | 412,67 | 3,34% | 117,00 |
| 14.01.2025 | 403,88 | 406,70 | 396,05 | 399,35 | -1,24% | 1.297,00 |