387,350€
-0,14%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 388,48 | 388,50 | 386,38 | 387,33 | -0,81% | 2,00 |
| 03.07.2025 | 387,83 | 392,65 | 387,17 | 390,48 | 0,84% | 5,00 |
| 02.07.2025 | 384,15 | 388,55 | 381,55 | 387,23 | 0,94% | - |
| 01.07.2025 | 377,50 | 388,13 | 375,58 | 383,63 | 1,49% | 10,00 |
| 30.06.2025 | 378,73 | 379,42 | 375,02 | 377,98 | 0,30% | 34,00 |
| 27.06.2025 | 376,15 | 381,67 | 376,15 | 376,85 | -0,50% | - |
| 26.06.2025 | 382,13 | 382,50 | 376,63 | 378,75 | -0,96% | 28,00 |
| 25.06.2025 | 388,00 | 388,80 | 380,42 | 382,42 | -1,34% | 19,00 |
| 24.06.2025 | 384,73 | 388,83 | 379,98 | 387,63 | 1,19% | 32,00 |
| 23.06.2025 | 382,25 | 388,45 | 380,65 | 383,05 | 0,05% | - |
| 20.06.2025 | 388,20 | 394,85 | 379,08 | 382,88 | -0,92% | 36,00 |
| 19.06.2025 | 390,38 | 390,52 | 386,42 | 386,42 | -1,15% | - |
| 18.06.2025 | 384,48 | 393,67 | 383,17 | 390,92 | 1,57% | - |
| 17.06.2025 | 388,15 | 391,33 | 384,23 | 384,88 | -1,35% | - |
| 16.06.2025 | 394,75 | 396,15 | 386,95 | 390,15 | -1,10% | 14,00 |
| 13.06.2025 | 393,70 | 399,13 | 392,83 | 394,48 | -0,70% | - |
| 12.06.2025 | 391,58 | 397,30 | 388,13 | 397,27 | 0,79% | - |
| 11.06.2025 | 394,42 | 400,50 | 393,20 | 394,17 | -0,27% | 12,00 |
| 10.06.2025 | 390,25 | 398,55 | 386,02 | 395,23 | 1,20% | - |
| 09.06.2025 | 394,00 | 396,23 | 390,15 | 390,55 | -1,18% | 9,00 |
| 06.06.2025 | 389,42 | 396,33 | 387,38 | 395,20 | 1,85% | - |
| 05.06.2025 | 390,70 | 392,15 | 380,77 | 388,02 | -0,68% | 30,00 |
| 04.06.2025 | 392,95 | 398,05 | 390,67 | 390,67 | -0,57% | 55,00 |
| 03.06.2025 | 388,88 | 395,60 | 386,40 | 392,90 | 0,96% | - |
| 02.06.2025 | 387,05 | 392,25 | 382,92 | 389,15 | 0,01% | 257,00 |
| 30.05.2025 | 394,33 | 395,60 | 387,38 | 389,13 | -1,10% | - |
| 29.05.2025 | 396,10 | 398,02 | 389,77 | 393,45 | -0,23% | 10,00 |
| 28.05.2025 | 393,85 | 399,00 | 392,65 | 394,35 | 0,17% | - |
| 27.05.2025 | 384,25 | 394,55 | 384,00 | 393,70 | 2,03% | 50,00 |
| 26.05.2025 | 385,27 | 387,45 | 384,67 | 385,88 | 0,55% | 30,00 |
| 23.05.2025 | 380,83 | 384,27 | 374,55 | 383,75 | -0,28% | 53,00 |
| 22.05.2025 | 384,30 | 387,00 | 381,35 | 384,83 | 0,03% | 277,00 |
| 21.05.2025 | 393,30 | 394,88 | 381,85 | 384,73 | -2,94% | 10,00 |
| 20.05.2025 | 391,42 | 397,13 | 390,52 | 396,38 | 1,13% | 22,00 |
| 19.05.2025 | 388,90 | 392,52 | 385,50 | 391,95 | -0,39% | 10,00 |
| 16.05.2025 | 387,23 | 393,55 | 384,08 | 393,50 | 1,33% | 8,00 |
| 15.05.2025 | 374,35 | 388,38 | 372,08 | 388,35 | 3,03% | 24,00 |
| 14.05.2025 | 386,42 | 390,08 | 372,17 | 376,92 | -2,33% | 400,00 |
| 13.05.2025 | 394,55 | 396,95 | 385,63 | 385,90 | -2,59% | 52,00 |
| 12.05.2025 | 382,13 | 398,20 | 365,65 | 396,15 | 4,95% | 137,00 |
| 09.05.2025 | 382,63 | 386,00 | 377,48 | 377,48 | -1,35% | 30,00 |
| 08.05.2025 | 384,13 | 388,30 | 374,90 | 382,63 | -0,50% | 15,00 |
| 07.05.2025 | 397,70 | 399,17 | 381,05 | 384,55 | -2,88% | 40,00 |
| 06.05.2025 | 430,33 | 430,33 | 390,70 | 395,95 | -10,40% | 32,00 |
| 05.05.2025 | 439,95 | 446,05 | 439,05 | 441,92 | -0,29% | 70,00 |
| 02.05.2025 | 444,10 | 448,25 | 438,95 | 443,23 | -1,41% | 20,00 |
| 30.04.2025 | 441,35 | 450,15 | 437,75 | 449,58 | 1,65% | 6,00 |
| 29.04.2025 | 436,40 | 445,35 | 430,52 | 442,27 | 1,76% | 9,00 |
| 28.04.2025 | 432,10 | 438,77 | 429,63 | 434,63 | 0,01% | 34,00 |
| 25.04.2025 | 433,83 | 435,38 | 426,73 | 434,60 | 0,50% | 12,00 |
| 24.04.2025 | 432,35 | 434,25 | 427,88 | 432,45 | -0,45% | - |
| 23.04.2025 | 434,10 | 438,13 | 425,50 | 434,42 | 1,19% | 24,00 |
| 22.04.2025 | 414,05 | 429,63 | 412,05 | 429,33 | -0,15% | 15,00 |
| 17.04.2025 | 431,35 | 434,42 | 422,02 | 429,95 | 0,71% | 25,00 |
| 16.04.2025 | 436,50 | 442,85 | 424,45 | 426,90 | -3,72% | 10,00 |
| 15.04.2025 | 436,17 | 444,60 | 435,40 | 443,40 | 1,51% | 86,00 |
| 14.04.2025 | 427,05 | 438,70 | 423,83 | 436,83 | 2,35% | 47,00 |
| 11.04.2025 | 425,10 | 430,08 | 411,02 | 426,80 | 0,55% | - |
| 10.04.2025 | 438,55 | 440,38 | 406,58 | 424,48 | -3,68% | - |
| 09.04.2025 | 425,48 | 444,10 | 409,33 | 440,70 | 2,11% | 4,00 |
| 08.04.2025 | 435,05 | 452,20 | 426,00 | 431,60 | -0,74% | 47,00 |
| 07.04.2025 | 413,45 | 440,63 | 400,05 | 434,83 | 0,23% | 64,00 |
| 04.04.2025 | 435,33 | 452,23 | 429,05 | 433,83 | -1,17% | 261,00 |
| 03.04.2025 | 431,58 | 445,60 | 427,08 | 438,98 | -1,48% | 300,00 |
| 02.04.2025 | 448,63 | 450,52 | 442,63 | 445,58 | -0,81% | - |
| 01.04.2025 | 446,88 | 454,77 | 442,98 | 449,20 | 0,21% | 27,00 |
| 31.03.2025 | 454,52 | 459,33 | 436,70 | 448,25 | -0,97% | 228,00 |
| 28.03.2025 | 465,27 | 468,25 | 452,63 | 452,63 | -2,72% | - |
| 27.03.2025 | 464,38 | 469,25 | 461,95 | 465,30 | 0,21% | - |
| 26.03.2025 | 470,95 | 476,35 | 462,27 | 464,33 | -1,52% | 40,00 |
| 25.03.2025 | 473,23 | 473,95 | 466,70 | 471,48 | -0,34% | - |
| 24.03.2025 | 466,23 | 475,63 | 463,80 | 473,10 | 1,94% | 93,00 |
| 21.03.2025 | 470,95 | 471,00 | 463,38 | 464,08 | -1,27% | 20,00 |
| 20.03.2025 | 469,42 | 476,23 | 466,63 | 470,02 | -0,03% | 42,00 |
| 19.03.2025 | 469,17 | 472,45 | 463,92 | 470,15 | 0,36% | 5,00 |
| 18.03.2025 | 472,15 | 472,77 | 463,25 | 468,48 | -0,46% | - |
| 17.03.2025 | 461,27 | 473,65 | 460,40 | 470,65 | 1,54% | 25,00 |
| 14.03.2025 | 466,23 | 476,95 | 461,65 | 463,52 | -0,05% | 4,00 |
| 13.03.2025 | 452,70 | 471,85 | 451,70 | 463,75 | 2,06% | - |
| 12.03.2025 | 448,10 | 456,20 | 445,05 | 454,40 | 1,28% | 6,00 |
| 11.03.2025 | 459,42 | 462,25 | 440,27 | 448,65 | -2,63% | 30,00 |
| 10.03.2025 | 449,02 | 465,13 | 442,58 | 460,75 | 2,35% | 60,00 |
| 07.03.2025 | 449,00 | 454,40 | 444,17 | 450,15 | -0,05% | - |
| 06.03.2025 | 455,17 | 455,98 | 444,48 | 450,38 | -1,15% | 40,00 |
| 05.03.2025 | 458,15 | 459,48 | 448,00 | 455,63 | -0,61% | 9,00 |
| 04.03.2025 | 460,55 | 471,40 | 456,33 | 458,40 | -0,58% | - |
| 03.03.2025 | 461,38 | 467,45 | 455,52 | 461,08 | -0,28% | 147,00 |
| 28.02.2025 | 453,58 | 465,38 | 453,13 | 462,35 | 1,39% | 17,00 |
| 27.02.2025 | 458,30 | 466,67 | 452,63 | 456,00 | -0,20% | - |
| 26.02.2025 | 458,88 | 461,17 | 452,88 | 456,90 | -0,01% | 4,00 |
| 25.02.2025 | 460,27 | 465,73 | 453,48 | 456,92 | -0,75% | - |
| 24.02.2025 | 463,15 | 467,77 | 458,20 | 460,38 | -0,58% | 15,00 |
| 21.02.2025 | 457,33 | 465,67 | 456,80 | 463,08 | 1,24% | 110,00 |
| 20.02.2025 | 451,58 | 458,40 | 450,77 | 457,42 | 1,07% | 270,00 |
| 19.02.2025 | 442,33 | 452,80 | 441,67 | 452,58 | 2,31% | 12,00 |
| 18.02.2025 | 445,90 | 446,05 | 432,55 | 442,38 | -1,04% | 123,00 |
| 17.02.2025 | 440,23 | 449,00 | 439,40 | 447,02 | 2,18% | 73,00 |
| 14.02.2025 | 442,85 | 446,80 | 435,70 | 437,50 | -1,08% | 156,00 |
| 13.02.2025 | 435,20 | 446,17 | 431,85 | 442,27 | 1,46% | 101,00 |
| 12.02.2025 | 439,58 | 442,55 | 428,58 | 435,92 | -0,79% | 30,00 |