393,750€
-0,59%
Echtzeit-Aktienkurs Vertex Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 390,00 | 394,90 | 387,25 | 394,10 | -0,50% | 45,00 |
| 25.03.2026 | 387,85 | 396,65 | 387,85 | 396,10 | 2,34% | 79,00 |
| 24.03.2026 | 385,30 | 394,25 | 380,95 | 387,05 | -1,10% | 203,00 |
| 23.03.2026 | 391,45 | 403,75 | 388,60 | 391,35 | -0,80% | 656,00 |
| 20.03.2026 | 395,90 | 396,30 | 389,05 | 394,50 | 1,68% | 150,00 |
| 19.03.2026 | 392,95 | 401,40 | 388,00 | 388,00 | -2,45% | 260,00 |
| 18.03.2026 | 402,95 | 408,40 | 394,00 | 397,75 | -1,29% | 194,00 |
| 17.03.2026 | 400,15 | 410,15 | 399,60 | 402,95 | -1,48% | 68,00 |
| 16.03.2026 | 408,90 | 419,80 | 402,05 | 409,00 | -0,54% | 143,00 |
| 13.03.2026 | 411,65 | 411,65 | 411,20 | 411,20 | -1,11% | 1,00 |
| 12.03.2026 | 431,70 | 431,70 | 415,80 | 415,80 | -2,53% | 38,00 |
| 11.03.2026 | 429,10 | 429,20 | 423,95 | 426,60 | -0,66% | 152,00 |
| 10.03.2026 | 411,65 | 433,25 | 411,65 | 429,45 | 8,87% | 161,00 |
| 09.03.2026 | 393,05 | 395,40 | 389,75 | 394,45 | 0,92% | 66,00 |
| 06.03.2026 | 399,55 | 399,55 | 390,85 | 390,85 | -2,52% | 22,00 |
| 05.03.2026 | 410,25 | 411,45 | 400,95 | 400,95 | -2,14% | 72,00 |
| 04.03.2026 | 406,70 | 409,70 | 406,10 | 409,70 | 0,56% | 121,00 |
| 03.03.2026 | 414,70 | 418,65 | 407,40 | 407,40 | -1,83% | 223,00 |
| 02.03.2026 | 426,25 | 426,25 | 415,00 | 415,00 | -1,19% | 226,00 |
| 27.02.2026 | 403,40 | 420,00 | 401,30 | 420,00 | 3,42% | 282,00 |
| 26.02.2026 | 409,30 | 410,50 | 402,85 | 406,10 | -0,77% | 326,00 |
| 25.02.2026 | 412,05 | 416,40 | 408,05 | 409,25 | -1,04% | 801,00 |
| 24.02.2026 | 407,10 | 417,10 | 405,95 | 413,55 | -0,05% | 113,00 |
| 23.02.2026 | 403,70 | 413,75 | 400,75 | 413,75 | 2,41% | 154,00 |
| 20.02.2026 | 399,95 | 406,25 | 396,60 | 404,00 | 1,64% | 170,00 |
| 19.02.2026 | 400,65 | 400,75 | 395,40 | 397,50 | -0,65% | 89,00 |
| 18.02.2026 | 402,85 | 407,30 | 395,50 | 400,10 | -0,47% | 202,00 |
| 17.02.2026 | 411,05 | 414,85 | 399,55 | 402,00 | -2,69% | 552,00 |
| 16.02.2026 | 412,95 | 418,40 | 410,05 | 413,10 | -0,82% | 342,00 |
| 13.02.2026 | 393,00 | 423,05 | 386,40 | 416,50 | 6,01% | 649,00 |
| 12.02.2026 | 388,30 | 393,15 | 385,05 | 392,90 | 1,24% | 370,00 |
| 11.02.2026 | 388,25 | 393,85 | 383,35 | 388,10 | -1,21% | 106,00 |
| 10.02.2026 | 394,15 | 396,50 | 392,85 | 392,85 | -0,54% | 211,00 |
| 09.02.2026 | 404,35 | 404,35 | 394,00 | 395,00 | -1,86% | 225,00 |
| 06.02.2026 | 390,20 | 402,50 | 389,55 | 402,50 | 3,74% | 232,00 |
| 05.02.2026 | 396,85 | 402,75 | 388,00 | 388,00 | -3,13% | 273,00 |
| 04.02.2026 | 394,35 | 404,60 | 393,30 | 400,55 | 1,80% | 429,00 |
| 03.02.2026 | 402,00 | 402,00 | 389,95 | 393,45 | -2,09% | 294,00 |
| 02.02.2026 | 394,95 | 401,85 | 391,10 | 401,85 | 1,08% | 1.235,00 |
| 30.01.2026 | 393,85 | 397,55 | 393,85 | 397,55 | -0,69% | 2,00 |
| 29.01.2026 | 396,50 | 402,75 | 395,55 | 400,30 | -0,12% | 316,00 |
| 28.01.2026 | 395,00 | 400,80 | 394,45 | 400,80 | -0,62% | 646,00 |
| 27.01.2026 | 401,75 | 403,85 | 401,75 | 403,30 | 0,77% | 15,00 |
| 26.01.2026 | 394,35 | 400,45 | 390,60 | 400,20 | 0,55% | 214,00 |
| 23.01.2026 | 399,75 | 399,75 | 397,40 | 398,00 | -0,24% | 21,00 |
| 22.01.2026 | 393,25 | 400,85 | 393,25 | 398,95 | 5,49% | 262,00 |
| 21.01.2026 | 376,45 | 378,20 | 376,45 | 378,20 | 0,68% | 26,00 |
| 20.01.2026 | 378,05 | 378,05 | 368,00 | 375,65 | -0,67% | 89,00 |
| 19.01.2026 | 376,30 | 383,45 | 373,05 | 378,20 | -1,28% | 136,00 |
| 16.01.2026 | 379,70 | 383,40 | 376,85 | 383,10 | 1,40% | 88,00 |
| 15.01.2026 | 387,65 | 389,95 | 376,95 | 377,80 | -1,76% | 205,00 |
| 14.01.2026 | 386,20 | 390,15 | 384,05 | 384,55 | -1,37% | 247,00 |
| 13.01.2026 | 396,15 | 396,15 | 389,90 | 389,90 | -0,85% | 226,00 |
| 12.01.2026 | 397,30 | 397,45 | 390,50 | 393,25 | -1,47% | 247,00 |
| 09.01.2026 | 401,20 | 409,65 | 399,10 | 399,10 | -1,15% | 547,00 |
| 08.01.2026 | 411,95 | 416,35 | 403,75 | 403,75 | -2,38% | 298,00 |
| 07.01.2026 | 402,95 | 413,75 | 400,95 | 413,60 | 3,18% | 354,00 |
| 06.01.2026 | 380,40 | 402,00 | 379,45 | 400,85 | 4,58% | 734,00 |
| 05.01.2026 | 388,40 | 388,75 | 378,40 | 383,30 | -0,49% | 498,00 |
| 02.01.2026 | 388,15 | 389,45 | 381,75 | 385,20 | -2,03% | 617,00 |
| 30.12.2025 | 391,85 | 393,30 | 390,55 | 393,20 | 0,60% | 207,00 |
| 29.12.2025 | 392,80 | 394,70 | 388,95 | 390,85 | 0,28% | 401,00 |
| 23.12.2025 | 392,35 | 392,35 | 388,15 | 389,75 | -0,06% | 199,00 |
| 22.12.2025 | 389,60 | 391,35 | 386,35 | 390,00 | -0,51% | 256,00 |
| 19.12.2025 | 382,10 | 392,00 | 379,30 | 392,00 | 2,58% | 375,00 |
| 18.12.2025 | 381,75 | 384,40 | 381,75 | 382,15 | -0,03% | 149,00 |
| 17.12.2025 | 389,80 | 390,60 | 382,25 | 382,25 | -1,67% | 290,00 |
| 16.12.2025 | 388,10 | 391,30 | 385,65 | 388,75 | 1,11% | 292,00 |
| 15.12.2025 | 386,05 | 389,05 | 384,50 | 384,50 | 0,10% | 187,00 |
| 12.12.2025 | 382,35 | 387,75 | 379,20 | 384,10 | 1,47% | 148,00 |
| 11.12.2025 | 377,20 | 381,15 | 377,20 | 378,55 | -0,58% | 115,00 |
| 10.12.2025 | 374,40 | 380,75 | 371,50 | 380,75 | 0,63% | 865,00 |
| 09.12.2025 | 378,30 | 381,05 | 378,20 | 378,35 | -0,24% | 205,00 |
| 08.12.2025 | 388,05 | 392,00 | 379,25 | 379,25 | -3,43% | 372,00 |
| 05.12.2025 | 391,00 | 395,85 | 388,70 | 392,70 | 0,27% | 734,00 |
| 04.12.2025 | 397,95 | 397,95 | 391,45 | 391,65 | -1,27% | 239,00 |
| 03.12.2025 | 373,95 | 396,70 | 373,95 | 396,70 | 6,38% | 1.163,00 |
| 02.12.2025 | 366,00 | 375,00 | 364,80 | 372,90 | 1,61% | 105,00 |
| 01.12.2025 | 372,95 | 372,95 | 365,00 | 367,00 | -1,37% | 263,00 |
| 28.11.2025 | 372,40 | 374,60 | 371,00 | 372,10 | -0,51% | 332,00 |
| 27.11.2025 | 374,40 | 374,50 | 371,70 | 374,00 | 0,59% | 44,00 |
| 26.11.2025 | 373,15 | 373,30 | 370,15 | 371,80 | 0,60% | 132,00 |
| 25.11.2025 | 368,00 | 370,95 | 367,00 | 369,60 | 0,11% | 217,00 |
| 24.11.2025 | 372,30 | 374,40 | 368,05 | 369,20 | -1,85% | 502,00 |
| 21.11.2025 | 365,65 | 376,40 | 365,30 | 376,15 | 2,63% | 290,00 |
| 20.11.2025 | 363,00 | 372,80 | 363,00 | 366,50 | 0,88% | 506,00 |
| 19.11.2025 | 375,05 | 379,40 | 363,30 | 363,30 | -3,13% | 440,00 |
| 18.11.2025 | 372,55 | 376,90 | 372,55 | 375,05 | 0,35% | 468,00 |
| 17.11.2025 | 379,15 | 379,30 | 373,75 | 373,75 | -1,35% | 328,00 |
| 14.11.2025 | 374,75 | 378,85 | 371,75 | 378,85 | 1,79% | 367,00 |
| 13.11.2025 | 373,15 | 378,70 | 371,85 | 372,20 | -0,89% | 302,00 |
| 12.11.2025 | 369,35 | 375,55 | 367,65 | 375,55 | 1,50% | 566,00 |
| 11.11.2025 | 362,80 | 370,00 | 362,70 | 370,00 | 1,66% | 269,00 |
| 10.11.2025 | 354,50 | 363,95 | 353,25 | 363,95 | 2,68% | 432,00 |
| 07.11.2025 | 360,05 | 364,00 | 351,80 | 354,45 | -1,90% | 1.109,00 |
| 06.11.2025 | 360,10 | 363,35 | 356,15 | 361,30 | -0,73% | 2.530,00 |
| 05.11.2025 | 367,40 | 371,00 | 363,55 | 363,95 | -0,93% | 355,00 |
| 04.11.2025 | 362,00 | 374,30 | 351,05 | 367,35 | -0,45% | 1.250,00 |
| 03.11.2025 | 370,00 | 374,75 | 364,30 | 369,00 | -0,23% | 860,00 |
| 31.10.2025 | 362,00 | 369,95 | 356,00 | 369,85 | 3,34% | 1.310,00 |