383,750€
-0,29%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 385,17 | 386,48 | 379,80 | 383,75 | -0,21% | 245,00 |
| 28.05.2026 | 377,92 | 385,63 | 375,13 | 384,55 | 2,28% | 210,00 |
| 27.05.2026 | 375,02 | 382,08 | 372,45 | 375,98 | 0,30% | 270,00 |
| 26.05.2026 | 374,85 | 378,38 | 373,25 | 374,85 | -0,09% | - |
| 25.05.2026 | 374,73 | 376,02 | 373,75 | 375,20 | 0,21% | 100,00 |
| 22.05.2026 | 374,08 | 377,85 | 373,10 | 374,42 | 0,37% | 245,00 |
| 21.05.2026 | 369,92 | 374,10 | 368,33 | 373,05 | 0,79% | - |
| 20.05.2026 | 375,38 | 378,67 | 367,92 | 370,13 | -1,14% | 110,00 |
| 19.05.2026 | 379,00 | 383,05 | 372,77 | 374,40 | 0,02% | 75,00 |
| 18.05.2026 | 372,75 | 378,00 | 369,40 | 374,33 | -0,42% | 100,00 |
| 15.05.2026 | 386,88 | 390,55 | 375,00 | 375,90 | -2,70% | - |
| 14.05.2026 | 387,27 | 390,80 | 383,00 | 386,35 | -0,17% | 723,00 |
| 13.05.2026 | 382,00 | 388,77 | 379,92 | 387,00 | 1,32% | - |
| 12.05.2026 | 371,27 | 387,17 | 370,65 | 381,98 | 3,36% | 82,00 |
| 11.05.2026 | 364,85 | 375,27 | 361,08 | 369,58 | 1,30% | 756,00 |
| 08.05.2026 | 362,45 | 366,83 | 358,38 | 364,83 | 0,77% | 675,00 |
| 07.05.2026 | 364,48 | 365,17 | 360,48 | 362,02 | -0,54% | - |
| 06.05.2026 | 362,45 | 366,48 | 357,08 | 364,00 | 0,33% | 553,00 |
| 05.05.2026 | 364,50 | 371,50 | 352,70 | 362,80 | -1,34% | 375,00 |
| 04.05.2026 | 361,92 | 367,73 | 360,25 | 367,73 | 0,97% | 630,00 |
| 30.04.2026 | 360,65 | 367,35 | 357,52 | 364,20 | 0,37% | - |
| 29.04.2026 | 368,40 | 368,50 | 359,27 | 362,85 | -1,25% | 650,00 |
| 28.04.2026 | 364,77 | 368,98 | 364,02 | 367,42 | 1,09% | - |
| 27.04.2026 | 366,30 | 369,65 | 363,42 | 363,45 | -1,03% | 365,00 |
| 24.04.2026 | 370,85 | 371,95 | 365,45 | 367,23 | -1,38% | 708,00 |
| 23.04.2026 | 372,73 | 377,90 | 371,52 | 372,38 | -0,43% | - |
| 22.04.2026 | 373,33 | 375,75 | 370,98 | 373,98 | 0,48% | - |
| 21.04.2026 | 373,38 | 374,90 | 365,10 | 372,20 | -0,13% | - |
| 20.04.2026 | 373,77 | 376,20 | 372,00 | 372,67 | -0,54% | 1.580,00 |
| 17.04.2026 | 370,67 | 375,90 | 370,02 | 374,70 | 1,35% | 170,00 |
| 16.04.2026 | 374,42 | 378,52 | 365,90 | 369,73 | -1,22% | - |
| 15.04.2026 | 376,52 | 378,98 | 370,65 | 374,27 | -0,56% | 675,00 |
| 14.04.2026 | 373,83 | 377,15 | 369,27 | 376,40 | 0,59% | - |
| 13.04.2026 | 368,92 | 382,85 | 368,88 | 374,17 | 0,67% | 28,00 |
| 10.04.2026 | 381,85 | 382,58 | 370,42 | 371,70 | -2,57% | 144,00 |
| 09.04.2026 | 380,23 | 381,98 | 373,45 | 381,50 | 0,29% | - |
| 08.04.2026 | 374,00 | 380,48 | 369,85 | 380,40 | 2,12% | 440,00 |
| 07.04.2026 | 376,98 | 378,55 | 367,52 | 372,50 | -2,06% | - |
| 02.04.2026 | 383,15 | 389,10 | 378,42 | 380,35 | -1,46% | 599,00 |
| 01.04.2026 | 386,80 | 390,70 | 385,63 | 385,98 | -0,08% | 110,00 |
| 31.03.2026 | 386,00 | 391,08 | 383,63 | 386,27 | -0,12% | 125,00 |
| 30.03.2026 | 376,92 | 386,77 | 376,73 | 386,73 | 2,85% | 198,00 |
| 27.03.2026 | 395,20 | 396,92 | 374,70 | 376,00 | -4,51% | 75,00 |
| 26.03.2026 | 392,00 | 396,75 | 389,33 | 393,75 | -0,50% | 345,00 |
| 25.03.2026 | 391,48 | 396,85 | 385,65 | 395,73 | 1,91% | 314,00 |
| 24.03.2026 | 389,33 | 391,88 | 381,70 | 388,30 | -0,06% | - |
| 23.03.2026 | 392,15 | 404,73 | 362,25 | 388,55 | -1,04% | - |
| 20.03.2026 | 392,13 | 398,92 | 391,88 | 392,65 | -0,33% | 1.472,00 |
| 19.03.2026 | 396,20 | 396,88 | 390,00 | 393,95 | -0,09% | 192,00 |
| 18.03.2026 | 400,73 | 405,92 | 393,50 | 394,30 | -1,62% | 208,00 |
| 17.03.2026 | 403,95 | 405,95 | 400,25 | 400,80 | -1,06% | - |
| 16.03.2026 | 414,67 | 414,77 | 400,63 | 405,10 | -1,46% | 981,00 |
| 13.03.2026 | 415,48 | 422,60 | 410,30 | 411,10 | -1,01% | 490,00 |
| 12.03.2026 | 425,05 | 427,65 | 414,00 | 415,30 | -2,41% | 391,00 |
| 11.03.2026 | 429,90 | 430,60 | 422,25 | 425,58 | -0,87% | 1.440,00 |
| 10.03.2026 | 418,00 | 435,75 | 411,92 | 429,33 | 8,50% | 390,00 |
| 09.03.2026 | 389,08 | 432,88 | 387,67 | 395,70 | 0,58% | 138,00 |
| 06.03.2026 | 398,88 | 399,02 | 388,63 | 393,42 | -0,97% | 73,00 |
| 05.03.2026 | 410,77 | 411,60 | 394,88 | 397,27 | -3,25% | 915,00 |
| 04.03.2026 | 406,60 | 412,75 | 404,85 | 410,60 | 0,64% | - |
| 03.03.2026 | 412,45 | 417,88 | 407,05 | 408,00 | -1,86% | - |
| 02.03.2026 | 422,48 | 425,40 | 413,90 | 415,73 | -1,14% | 1.190,00 |
| 27.02.2026 | 404,70 | 420,85 | 402,55 | 420,52 | 3,50% | 444,00 |
| 26.02.2026 | 407,55 | 409,35 | 403,08 | 406,30 | -0,67% | 375,00 |
| 25.02.2026 | 413,48 | 417,25 | 408,08 | 409,05 | -1,16% | 400,00 |
| 24.02.2026 | 409,02 | 416,65 | 407,67 | 413,85 | 1,44% | 447,00 |
| 23.02.2026 | 401,95 | 413,40 | 401,90 | 407,98 | 0,85% | 224,00 |
| 20.02.2026 | 399,15 | 406,73 | 395,88 | 404,55 | 1,47% | - |
| 19.02.2026 | 398,65 | 401,45 | 394,40 | 398,67 | -0,10% | - |
| 18.02.2026 | 402,77 | 405,88 | 394,92 | 399,08 | -0,87% | - |
| 17.02.2026 | 412,55 | 417,60 | 400,08 | 402,58 | -2,75% | 370,00 |
| 16.02.2026 | 412,52 | 416,15 | 412,05 | 413,95 | -0,02% | 1.244,00 |
| 13.02.2026 | 391,50 | 424,17 | 388,20 | 414,05 | 5,68% | 520,00 |
| 12.02.2026 | 389,67 | 394,60 | 386,38 | 391,80 | 0,69% | 239,00 |
| 11.02.2026 | 389,90 | 392,52 | 383,35 | 389,10 | -0,16% | 416,00 |
| 10.02.2026 | 395,33 | 398,25 | 388,70 | 389,73 | -1,42% | 760,00 |
| 09.02.2026 | 403,05 | 403,65 | 393,05 | 395,35 | -2,19% | 136,00 |
| 06.02.2026 | 391,00 | 404,55 | 388,92 | 404,20 | 3,84% | 900,00 |
| 05.02.2026 | 398,90 | 404,48 | 388,33 | 389,25 | -2,43% | 440,00 |
| 04.02.2026 | 394,45 | 405,20 | 394,00 | 398,95 | 1,45% | - |
| 03.02.2026 | 399,58 | 404,17 | 390,52 | 393,25 | -1,72% | - |
| 02.02.2026 | 392,92 | 401,77 | 392,42 | 400,15 | 0,92% | 610,00 |
| 30.01.2026 | 396,05 | 399,40 | 393,58 | 396,50 | -0,53% | 180,00 |
| 29.01.2026 | 397,63 | 406,10 | 396,58 | 398,60 | -0,40% | 750,00 |
| 28.01.2026 | 395,50 | 402,23 | 392,60 | 400,20 | 1,90% | 118,00 |
| 27.01.2026 | 401,13 | 405,55 | 391,20 | 392,73 | -2,20% | 545,00 |
| 26.01.2026 | 393,85 | 403,17 | 391,00 | 401,55 | 1,43% | 936,00 |
| 23.01.2026 | 398,33 | 400,05 | 392,65 | 395,90 | -0,23% | 32,00 |
| 22.01.2026 | 393,80 | 402,48 | 391,98 | 396,80 | 0,58% | 81,00 |
| 21.01.2026 | 377,42 | 397,90 | 375,35 | 394,50 | 4,57% | 37,00 |
| 20.01.2026 | 376,27 | 378,50 | 366,65 | 377,27 | -0,39% | 88,00 |
| 19.01.2026 | 376,85 | 380,88 | 371,38 | 378,75 | -0,45% | 169,00 |
| 16.01.2026 | 378,60 | 384,40 | 376,70 | 380,45 | 0,57% | 255,00 |
| 15.01.2026 | 385,98 | 388,55 | 376,23 | 378,30 | -2,05% | 416,00 |
| 14.01.2026 | 388,27 | 390,20 | 383,33 | 386,20 | -1,08% | - |
| 13.01.2026 | 394,75 | 396,90 | 389,05 | 390,42 | -1,11% | 129,00 |
| 12.01.2026 | 396,15 | 397,70 | 389,35 | 394,80 | -0,88% | 609,00 |
| 09.01.2026 | 401,40 | 409,10 | 398,30 | 398,30 | -1,22% | 360,00 |
| 08.01.2026 | 413,23 | 416,30 | 399,65 | 403,20 | -2,51% | - |
| 07.01.2026 | 401,65 | 417,25 | 400,42 | 413,60 | 3,21% | 193,00 |