389,550€
-1,00%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 391,50 | 393,60 | 381,50 | 389,55 | -1,00% | 107,00 |
| 04.06.2025 | 392,80 | 394,50 | 392,55 | 393,50 | 0,11% | 24,00 |
| 03.06.2025 | 390,45 | 393,05 | 390,45 | 393,05 | 1,45% | 31,00 |
| 02.06.2025 | 387,40 | 390,20 | 380,40 | 387,45 | -0,44% | 305,00 |
| 30.05.2025 | 387,75 | 389,15 | 387,75 | 389,15 | -0,97% | 10,00 |
| 29.05.2025 | 393,80 | 393,80 | 392,95 | 392,95 | -1,07% | 48,00 |
| 28.05.2025 | 396,90 | 397,20 | 390,95 | 397,20 | 1,09% | 131,00 |
| 27.05.2025 | 387,90 | 392,90 | 386,75 | 392,90 | 1,25% | 76,00 |
| 26.05.2025 | 383,00 | 389,00 | 383,00 | 388,05 | 1,20% | 21,00 |
| 23.05.2025 | 383,85 | 383,85 | 379,20 | 383,45 | -0,22% | 227,00 |
| 22.05.2025 | 385,10 | 385,10 | 382,75 | 384,30 | -0,84% | 43,00 |
| 21.05.2025 | 392,65 | 392,65 | 387,55 | 387,55 | -2,08% | 173,00 |
| 20.05.2025 | 393,40 | 395,85 | 392,65 | 395,80 | 2,09% | 102,00 |
| 19.05.2025 | 388,20 | 390,40 | 387,55 | 387,70 | -0,14% | 124,00 |
| 16.05.2025 | 390,10 | 391,60 | 384,20 | 388,25 | 0,48% | 376,00 |
| 15.05.2025 | 375,75 | 386,50 | 375,75 | 386,40 | 3,63% | 64,00 |
| 14.05.2025 | 384,10 | 388,15 | 372,85 | 372,85 | -4,85% | 406,00 |
| 13.05.2025 | 395,00 | 395,00 | 389,70 | 391,85 | 0,11% | 123,00 |
| 12.05.2025 | 377,90 | 393,50 | 367,45 | 391,40 | 2,10% | 902,00 |
| 09.05.2025 | 381,10 | 385,10 | 381,00 | 383,35 | 1,44% | 256,00 |
| 08.05.2025 | 387,45 | 387,45 | 375,60 | 377,90 | -1,84% | 485,00 |
| 07.05.2025 | 398,00 | 400,60 | 385,00 | 385,00 | -1,10% | 578,00 |
| 06.05.2025 | 429,75 | 430,95 | 387,50 | 389,30 | -12,41% | 699,00 |
| 05.05.2025 | 442,15 | 446,30 | 442,15 | 444,45 | 0,83% | 52,00 |
| 02.05.2025 | 443,90 | 444,00 | 440,50 | 440,80 | -1,13% | 27,00 |
| 30.04.2025 | 446,65 | 447,00 | 443,15 | 445,85 | 1,31% | 19,00 |
| 29.04.2025 | 436,70 | 440,20 | 436,70 | 440,10 | 1,60% | 131,00 |
| 28.04.2025 | 431,55 | 436,65 | 431,55 | 433,15 | 0,52% | 224,00 |
| 25.04.2025 | 434,65 | 434,65 | 429,00 | 430,90 | -0,29% | 199,00 |
| 24.04.2025 | 430,80 | 432,15 | 428,60 | 432,15 | -0,01% | 13,00 |
| 23.04.2025 | 435,40 | 436,35 | 431,15 | 432,20 | 1,08% | 42,00 |
| 22.04.2025 | 417,65 | 427,60 | 415,45 | 427,60 | -0,60% | 127,00 |
| 17.04.2025 | 430,45 | 430,45 | 427,20 | 430,20 | -1,19% | 118,00 |
| 16.04.2025 | 441,50 | 441,50 | 432,05 | 435,40 | -1,09% | 186,00 |
| 15.04.2025 | 438,50 | 441,40 | 438,50 | 440,20 | 3,94% | 39,00 |
| 14.04.2025 | 423,50 | 423,50 | 423,50 | 423,50 | 0,97% | 2,00 |
| 11.04.2025 | 412,75 | 421,85 | 412,75 | 419,45 | -1,61% | 331,00 |
| 10.04.2025 | 435,40 | 435,40 | 426,30 | 426,30 | 2,80% | 4,00 |
| 09.04.2025 | 427,45 | 427,45 | 410,05 | 414,70 | -5,22% | 212,00 |
| 08.04.2025 | 434,65 | 446,15 | 433,55 | 437,55 | 2,53% | 368,00 |
| 07.04.2025 | 390,65 | 438,05 | 390,55 | 426,75 | -2,92% | 457,00 |
| 04.04.2025 | 431,40 | 450,70 | 431,40 | 439,60 | 0,32% | 652,00 |
| 03.04.2025 | 429,70 | 445,75 | 427,80 | 438,20 | -2,15% | 357,00 |
| 02.04.2025 | 450,00 | 450,00 | 445,70 | 447,85 | -1,34% | 299,00 |
| 01.04.2025 | 449,45 | 453,95 | 446,80 | 453,95 | 3,35% | 83,00 |
| 31.03.2025 | 456,40 | 457,60 | 439,25 | 439,25 | -4,64% | 149,00 |
| 28.03.2025 | 466,90 | 466,90 | 459,05 | 460,60 | -1,43% | 50,00 |
| 27.03.2025 | 465,15 | 469,20 | 463,65 | 467,30 | 0,61% | 246,00 |
| 26.03.2025 | 468,30 | 475,35 | 463,70 | 464,45 | -0,95% | 608,00 |
| 25.03.2025 | 476,70 | 478,10 | 468,90 | 468,90 | -1,06% | 44,00 |
| 24.03.2025 | 465,75 | 473,90 | 465,75 | 473,90 | 1,53% | 9,00 |
| 21.03.2025 | 467,20 | 467,60 | 466,10 | 466,75 | -0,60% | 163,00 |
| 20.03.2025 | 474,45 | 475,55 | 469,40 | 469,55 | 0,61% | 14,00 |
| 19.03.2025 | 469,45 | 469,45 | 463,70 | 466,70 | -0,82% | 38,00 |
| 18.03.2025 | 468,75 | 470,55 | 468,75 | 470,55 | 0,50% | 45,00 |
| 17.03.2025 | 464,90 | 468,70 | 460,80 | 468,20 | 0,94% | 17,00 |
| 14.03.2025 | 464,20 | 475,20 | 463,85 | 463,85 | 0,13% | 256,00 |
| 13.03.2025 | 455,30 | 470,25 | 450,80 | 463,25 | 2,06% | 152,00 |
| 12.03.2025 | 443,05 | 453,90 | 443,05 | 453,90 | 2,41% | 160,00 |
| 11.03.2025 | 454,75 | 461,70 | 443,20 | 443,20 | -3,95% | 143,00 |
| 10.03.2025 | 449,65 | 463,00 | 448,30 | 461,45 | 2,52% | 161,00 |
| 07.03.2025 | 449,45 | 450,20 | 446,50 | 450,10 | -0,42% | 34,00 |
| 06.03.2025 | 454,30 | 454,55 | 451,15 | 452,00 | -0,41% | 67,00 |
| 05.03.2025 | 453,10 | 455,80 | 450,40 | 453,85 | -1,11% | 99,00 |
| 04.03.2025 | 461,20 | 464,25 | 456,15 | 458,95 | -0,84% | 536,00 |
| 03.03.2025 | 461,30 | 463,50 | 461,30 | 462,85 | 0,98% | 23,00 |
| 28.02.2025 | 457,20 | 465,85 | 456,90 | 458,35 | -1,21% | 170,00 |
| 27.02.2025 | 458,25 | 464,45 | 455,65 | 463,95 | 0,84% | 46,00 |
| 26.02.2025 | 458,40 | 460,95 | 453,95 | 460,10 | 0,92% | 17,00 |
| 25.02.2025 | 460,20 | 464,95 | 455,90 | 455,90 | -0,81% | 81,00 |
| 24.02.2025 | 463,60 | 467,10 | 458,50 | 459,60 | -0,80% | 243,00 |
| 21.02.2025 | 456,35 | 463,30 | 456,35 | 463,30 | 1,81% | 174,00 |
| 20.02.2025 | 450,85 | 455,20 | 450,85 | 455,05 | 2,05% | 65,00 |
| 19.02.2025 | 441,60 | 445,90 | 441,60 | 445,90 | 0,93% | 53,00 |
| 18.02.2025 | 444,35 | 444,45 | 430,50 | 441,80 | -0,50% | 138,00 |
| 17.02.2025 | 443,40 | 445,45 | 443,05 | 444,00 | 0,77% | 56,00 |
| 14.02.2025 | 440,00 | 440,60 | 438,65 | 440,60 | 0,33% | 32,00 |
| 13.02.2025 | 436,15 | 440,60 | 434,80 | 439,15 | 1,08% | 940,00 |
| 12.02.2025 | 441,45 | 443,00 | 434,45 | 434,45 | -2,68% | 200,00 |
| 11.02.2025 | 448,85 | 453,80 | 443,65 | 446,40 | -2,05% | 479,00 |
| 10.02.2025 | 455,90 | 456,10 | 447,45 | 455,75 | -0,52% | 262,00 |
| 07.02.2025 | 465,25 | 465,25 | 457,75 | 458,15 | -1,85% | 186,00 |
| 06.02.2025 | 471,70 | 477,30 | 466,80 | 466,80 | -0,34% | 250,00 |
| 05.02.2025 | 464,55 | 468,40 | 464,55 | 468,40 | 1,94% | 127,00 |
| 04.02.2025 | 456,95 | 459,50 | 452,75 | 459,50 | 1,94% | 164,00 |
| 03.02.2025 | 443,90 | 457,80 | 443,90 | 450,75 | 1,24% | 668,00 |
| 31.01.2025 | 460,60 | 466,80 | 434,10 | 445,25 | 5,17% | 1.164,00 |
| 30.01.2025 | 426,25 | 429,00 | 420,15 | 423,35 | -0,28% | 308,00 |
| 29.01.2025 | 424,00 | 426,90 | 422,10 | 424,55 | 0,11% | 11,00 |
| 28.01.2025 | 424,85 | 426,10 | 420,55 | 424,10 | 0,89% | 86,00 |
| 27.01.2025 | 416,20 | 420,35 | 416,20 | 420,35 | 0,38% | 4,00 |
| 24.01.2025 | 420,65 | 420,70 | 415,15 | 418,75 | 1,06% | 190,00 |
| 23.01.2025 | 412,60 | 414,35 | 409,30 | 414,35 | 0,72% | 31,00 |
| 22.01.2025 | 411,80 | 411,80 | 407,65 | 411,40 | 0,30% | 43,00 |
| 21.01.2025 | 409,30 | 412,50 | 406,45 | 410,15 | 0,34% | 52,00 |
| 20.01.2025 | 405,00 | 412,50 | 405,00 | 408,75 | -0,97% | 192,00 |
| 17.01.2025 | 407,90 | 412,75 | 407,90 | 412,75 | 1,24% | 59,00 |
| 16.01.2025 | 411,95 | 411,95 | 406,15 | 407,70 | -0,34% | 30,00 |
| 15.01.2025 | 400,00 | 409,10 | 396,50 | 409,10 | 1,85% | 220,00 |
| 14.01.2025 | 407,05 | 407,05 | 400,25 | 401,65 | 1,34% | 44,00 |