388,025€
-0,68%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 389,80 | 390,55 | 389,80 | 390,55 | -0,04% | 5,00 |
| 04.06.2025 | 391,60 | 391,60 | 390,70 | 390,70 | 0,66% | 1,00 |
| 03.06.2025 | 388,15 | 388,15 | 388,15 | 388,15 | -0,21% | - |
| 02.06.2025 | 386,00 | 388,95 | 386,00 | 388,95 | -0,97% | 2,00 |
| 30.05.2025 | 392,75 | 392,75 | 392,75 | 392,75 | 0,18% | - |
| 29.05.2025 | 395,00 | 395,00 | 392,05 | 392,05 | -0,23% | 28,00 |
| 28.05.2025 | 392,95 | 392,95 | 392,95 | 392,95 | 2,85% | - |
| 27.05.2025 | 382,05 | 382,05 | 382,05 | 382,05 | -0,83% | - |
| 26.05.2025 | 382,35 | 387,10 | 382,35 | 385,25 | 0,59% | 57,00 |
| 23.05.2025 | 383,30 | 383,30 | 383,00 | 383,00 | 0,04% | 14,00 |
| 22.05.2025 | 382,85 | 382,85 | 382,85 | 382,85 | -2,45% | - |
| 21.05.2025 | 391,80 | 392,45 | 391,80 | 392,45 | 0,76% | 22,00 |
| 20.05.2025 | 390,60 | 390,60 | 389,50 | 389,50 | -0,27% | 10,00 |
| 19.05.2025 | 387,85 | 390,55 | 387,85 | 390,55 | 0,48% | 3,00 |
| 16.05.2025 | 385,95 | 388,70 | 385,95 | 388,70 | 0,41% | 14,00 |
| 15.05.2025 | 374,70 | 387,10 | 372,75 | 387,10 | 3,41% | 292,00 |
| 14.05.2025 | 384,95 | 384,95 | 374,35 | 374,35 | -4,48% | 15,00 |
| 13.05.2025 | 394,20 | 394,20 | 391,90 | 391,90 | -1,05% | 15,00 |
| 12.05.2025 | 377,20 | 396,05 | 365,10 | 396,05 | 3,23% | 30,00 |
| 09.05.2025 | 381,05 | 383,65 | 381,05 | 383,65 | 1,97% | 121,00 |
| 08.05.2025 | 383,60 | 383,60 | 375,75 | 376,25 | -5,37% | 243,00 |
| 07.05.2025 | 394,80 | 397,60 | 394,80 | 397,60 | 1,40% | 25,00 |
| 06.05.2025 | 428,55 | 428,55 | 379,85 | 392,10 | -10,91% | 312,00 |
| 05.05.2025 | 440,10 | 440,10 | 440,10 | 440,10 | -0,25% | - |
| 02.05.2025 | 441,20 | 441,20 | 441,20 | 441,20 | 0,18% | - |
| 30.04.2025 | 440,40 | 440,40 | 440,40 | 440,40 | 1,29% | - |
| 29.04.2025 | 434,80 | 434,80 | 434,80 | 434,80 | 0,54% | - |
| 28.04.2025 | 432,45 | 432,45 | 432,45 | 432,45 | 0,13% | - |
| 25.04.2025 | 433,50 | 433,50 | 431,90 | 431,90 | -0,09% | 7,00 |
| 24.04.2025 | 432,30 | 432,30 | 432,30 | 432,30 | -1,75% | - |
| 23.04.2025 | 432,10 | 440,00 | 432,10 | 440,00 | 4,67% | 160,00 |
| 22.04.2025 | 416,55 | 420,35 | 416,55 | 420,35 | -1,72% | 38,00 |
| 17.04.2025 | 427,70 | 427,70 | 427,70 | 427,70 | -1,99% | - |
| 16.04.2025 | 436,40 | 436,40 | 436,40 | 436,40 | -1,71% | - |
| 15.04.2025 | 435,25 | 444,00 | 435,25 | 444,00 | 5,53% | 87,00 |
| 14.04.2025 | 420,75 | 420,75 | 420,75 | 420,75 | 1,08% | - |
| 11.04.2025 | 424,20 | 424,20 | 411,20 | 416,25 | -2,00% | 7,00 |
| 10.04.2025 | 439,95 | 439,95 | 424,75 | 424,75 | 2,03% | 79,00 |
| 09.04.2025 | 424,15 | 424,15 | 411,55 | 416,30 | -3,62% | 380,00 |
| 08.04.2025 | 431,95 | 431,95 | 431,95 | 431,95 | 2,54% | - |
| 07.04.2025 | 407,55 | 421,25 | 407,55 | 421,25 | -5,59% | 70,00 |
| 04.04.2025 | 434,45 | 446,80 | 434,45 | 446,20 | 1,70% | 820,00 |
| 03.04.2025 | 432,80 | 438,75 | 431,10 | 438,75 | -1,91% | 28,00 |
| 02.04.2025 | 447,30 | 447,30 | 447,30 | 447,30 | -1,24% | 4,00 |
| 01.04.2025 | 446,20 | 452,90 | 446,20 | 452,90 | 0,62% | 6,00 |
| 31.03.2025 | 455,15 | 455,15 | 445,30 | 450,10 | -2,12% | 92,00 |
| 28.03.2025 | 464,10 | 464,10 | 459,85 | 459,85 | -1,63% | 40,00 |
| 27.03.2025 | 463,80 | 467,45 | 463,80 | 467,45 | 0,74% | 195,00 |
| 26.03.2025 | 470,95 | 470,95 | 464,00 | 464,00 | -2,32% | 22,00 |
| 25.03.2025 | 472,35 | 475,00 | 472,35 | 475,00 | 2,51% | 10,00 |
| 24.03.2025 | 463,35 | 463,35 | 463,35 | 463,35 | -1,36% | - |
| 21.03.2025 | 469,75 | 469,75 | 469,75 | 469,75 | 0,10% | - |
| 20.03.2025 | 469,30 | 469,30 | 469,30 | 469,30 | 0,52% | - |
| 19.03.2025 | 469,80 | 469,80 | 466,85 | 466,85 | -0,78% | 37,00 |
| 18.03.2025 | 468,85 | 472,00 | 468,85 | 470,50 | -0,14% | 55,00 |
| 17.03.2025 | 464,45 | 471,15 | 464,45 | 471,15 | 1,60% | 12,00 |
| 14.03.2025 | 464,30 | 466,10 | 462,85 | 463,75 | -0,05% | 37,00 |
| 13.03.2025 | 451,90 | 467,50 | 451,90 | 464,00 | 2,91% | 45,00 |
| 12.03.2025 | 444,10 | 450,90 | 444,10 | 450,90 | -1,78% | 225,00 |
| 11.03.2025 | 459,05 | 459,05 | 459,05 | 459,05 | -0,91% | - |
| 10.03.2025 | 448,15 | 463,25 | 448,15 | 463,25 | 2,12% | 20,00 |
| 07.03.2025 | 447,30 | 453,65 | 447,30 | 453,65 | 0,63% | 40,00 |
| 06.03.2025 | 453,55 | 453,55 | 450,80 | 450,80 | 0,51% | 25,00 |
| 05.03.2025 | 457,20 | 457,20 | 448,50 | 448,50 | -2,55% | 20,00 |
| 04.03.2025 | 459,45 | 460,25 | 459,45 | 460,25 | -1,24% | 100,00 |
| 03.03.2025 | 463,20 | 467,05 | 461,85 | 466,05 | 0,17% | 125,00 |
| 28.02.2025 | 453,90 | 465,25 | 453,90 | 465,25 | 2,04% | 13,00 |
| 27.02.2025 | 456,70 | 456,70 | 455,95 | 455,95 | -0,66% | 7,00 |
| 26.02.2025 | 456,95 | 459,00 | 456,95 | 459,00 | 1,10% | 20,00 |
| 25.02.2025 | 458,40 | 463,15 | 454,00 | 454,00 | -2,16% | 31,00 |
| 24.02.2025 | 459,95 | 464,00 | 459,95 | 464,00 | 0,53% | 10,00 |
| 21.02.2025 | 457,30 | 461,55 | 457,30 | 461,55 | 1,44% | 28,00 |
| 20.02.2025 | 450,15 | 455,00 | 450,15 | 455,00 | 2,60% | 167,00 |
| 19.02.2025 | 443,45 | 443,45 | 443,45 | 443,45 | 1,79% | 2,00 |
| 18.02.2025 | 442,30 | 444,80 | 435,65 | 435,65 | -1,89% | 31,00 |
| 17.02.2025 | 440,90 | 444,05 | 440,55 | 444,05 | 1,08% | 130,00 |
| 14.02.2025 | 441,15 | 441,15 | 439,30 | 439,30 | -0,35% | 270,00 |
| 13.02.2025 | 433,20 | 440,85 | 433,20 | 440,85 | 2,55% | 56,00 |
| 12.02.2025 | 437,50 | 437,50 | 429,90 | 429,90 | -2,98% | 56,00 |
| 11.02.2025 | 452,75 | 453,70 | 440,55 | 443,10 | -1,87% | 107,00 |
| 10.02.2025 | 454,30 | 458,10 | 451,55 | 451,55 | -2,26% | 51,00 |
| 07.02.2025 | 462,00 | 462,00 | 462,00 | 462,00 | -1,10% | - |
| 06.02.2025 | 470,00 | 475,95 | 467,15 | 467,15 | -0,66% | 245,00 |
| 05.02.2025 | 461,60 | 470,25 | 461,60 | 470,25 | 1,72% | 88,00 |
| 04.02.2025 | 455,30 | 462,30 | 453,90 | 462,30 | 0,81% | 77,00 |
| 03.02.2025 | 440,45 | 458,60 | 440,45 | 458,60 | 3,02% | 58,00 |
| 31.01.2025 | 458,75 | 463,05 | 439,05 | 445,15 | 4,85% | 79,00 |
| 30.01.2025 | 423,95 | 424,55 | 423,95 | 424,55 | 0,74% | 90,00 |
| 29.01.2025 | 421,45 | 421,45 | 421,45 | 421,45 | -0,21% | - |
| 28.01.2025 | 422,55 | 427,60 | 422,35 | 422,35 | 1,73% | 120,00 |
| 27.01.2025 | 417,35 | 418,85 | 414,85 | 415,15 | -1,18% | 66,00 |
| 24.01.2025 | 418,70 | 420,10 | 418,70 | 420,10 | 2,02% | 5,00 |
| 23.01.2025 | 409,70 | 411,80 | 409,70 | 411,80 | 0,39% | 452,00 |
| 22.01.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,23% | - |
| 21.01.2025 | 405,65 | 410,25 | 405,65 | 409,25 | -0,23% | 91,00 |
| 20.01.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,37% | 1,00 |
| 17.01.2025 | 404,20 | 408,70 | 404,05 | 408,70 | -0,60% | 24,00 |
| 16.01.2025 | 411,15 | 411,15 | 411,15 | 411,15 | 2,20% | - |
| 15.01.2025 | 398,70 | 402,30 | 398,70 | 402,30 | 0,19% | 15,00 |
| 14.01.2025 | 402,35 | 403,50 | 401,55 | 401,55 | -0,04% | 20,00 |