21,410€
-0,93%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 21,79 | 21,84 | 21,32 | 21,42 | -1,70% | 900,00 |
| 13.09.2024 | 20,93 | 21,80 | 20,89 | 21,79 | 4,04% | - |
| 12.09.2024 | 21,15 | 21,39 | 20,76 | 20,94 | -0,76% | - |
| 11.09.2024 | 20,10 | 21,24 | 20,10 | 21,10 | 5,37% | 900,00 |
| 10.09.2024 | 19,99 | 20,32 | 19,80 | 20,03 | -0,15% | 355,00 |
| 09.09.2024 | 19,66 | 20,14 | 19,50 | 20,06 | 1,92% | 600,00 |
| 06.09.2024 | 20,45 | 20,52 | 19,65 | 19,68 | -3,94% | 100,00 |
| 05.09.2024 | 20,55 | 20,81 | 20,25 | 20,49 | -0,44% | 150,00 |
| 04.09.2024 | 20,26 | 20,61 | 20,05 | 20,58 | 0,91% | 240,00 |
| 03.09.2024 | 20,70 | 20,91 | 20,35 | 20,39 | -1,50% | 750,00 |
| 02.09.2024 | 20,83 | 20,89 | 20,50 | 20,70 | -0,77% | 200,00 |
| 30.08.2024 | 20,69 | 20,95 | 20,48 | 20,86 | 1,51% | 410,00 |
| 29.08.2024 | 20,24 | 20,77 | 20,16 | 20,55 | 1,46% | - |
| 28.08.2024 | 20,56 | 20,57 | 20,15 | 20,26 | -1,24% | - |
| 27.08.2024 | 20,77 | 20,77 | 20,43 | 20,51 | -1,09% | 555,00 |
| 26.08.2024 | 20,77 | 20,83 | 20,43 | 20,74 | -0,26% | 890,00 |
| 23.08.2024 | 20,59 | 21,18 | 20,55 | 20,79 | 1,17% | 1.340,00 |
| 22.08.2024 | 20,69 | 20,92 | 20,54 | 20,55 | -0,77% | - |
| 21.08.2024 | 20,99 | 21,04 | 20,60 | 20,71 | -1,15% | 100,00 |
| 20.08.2024 | 21,55 | 21,74 | 20,90 | 20,95 | -2,78% | 150,00 |
| 19.08.2024 | 21,37 | 21,86 | 20,88 | 21,55 | 0,70% | 1.520,00 |
| 16.08.2024 | 21,65 | 21,71 | 21,04 | 21,40 | -1,09% | 1.950,00 |
| 15.08.2024 | 21,19 | 21,68 | 20,99 | 21,64 | 3,39% | 675,00 |
| 14.08.2024 | 20,77 | 21,59 | 20,64 | 20,93 | -1,81% | 2.040,00 |
| 13.08.2024 | 20,70 | 21,32 | 20,36 | 21,31 | 4,03% | 650,00 |
| 12.08.2024 | 22,37 | 22,52 | 20,37 | 20,49 | -8,26% | 150,00 |
| 09.08.2024 | 22,20 | 22,60 | 22,03 | 22,33 | 0,77% | - |
| 08.08.2024 | 22,40 | 22,51 | 22,08 | 22,16 | -0,65% | 255,00 |
| 07.08.2024 | 21,72 | 22,73 | 21,61 | 22,31 | 3,50% | - |
| 06.08.2024 | 21,15 | 21,98 | 20,94 | 21,55 | 2,72% | 615,00 |
| 05.08.2024 | 21,64 | 21,67 | 20,81 | 20,98 | -5,90% | 457,00 |
| 02.08.2024 | 22,27 | 22,59 | 22,10 | 22,30 | -1,02% | 1.440,00 |
| 01.08.2024 | 22,91 | 23,36 | 22,44 | 22,53 | -1,49% | 825,00 |
| 31.07.2024 | 22,48 | 23,07 | 22,44 | 22,87 | 2,28% | 95,00 |
| 30.07.2024 | 22,32 | 22,47 | 22,10 | 22,36 | 0,13% | 30,00 |
| 29.07.2024 | 21,84 | 22,41 | 21,83 | 22,33 | 2,29% | - |
| 26.07.2024 | 21,56 | 21,89 | 21,43 | 21,83 | 1,37% | 1.140,00 |
| 25.07.2024 | 21,61 | 21,76 | 21,19 | 21,53 | 0,56% | 46,00 |
| 24.07.2024 | 21,21 | 21,93 | 21,12 | 21,41 | 0,73% | - |
| 23.07.2024 | 21,41 | 21,62 | 21,12 | 21,26 | -0,40% | 1.225,00 |
| 22.07.2024 | 21,26 | 21,77 | 21,13 | 21,34 | 0,66% | 1.318,00 |
| 19.07.2024 | 20,57 | 21,65 | 20,36 | 21,20 | 3,44% | - |
| 18.07.2024 | 20,43 | 20,80 | 20,08 | 20,50 | 0,66% | 304,00 |
| 17.07.2024 | 20,85 | 20,87 | 20,06 | 20,36 | -2,63% | 3.660,00 |
| 16.07.2024 | 21,12 | 21,12 | 20,63 | 20,91 | -0,67% | 340,00 |
| 15.07.2024 | 22,25 | 22,36 | 21,00 | 21,05 | -6,38% | 500,00 |
| 12.07.2024 | 22,07 | 22,60 | 22,06 | 22,49 | 2,13% | 135,00 |
| 11.07.2024 | 21,86 | 22,37 | 21,74 | 22,02 | 0,14% | - |
| 10.07.2024 | 21,61 | 21,99 | 21,56 | 21,99 | 1,64% | 375,00 |
| 09.07.2024 | 21,68 | 22,15 | 21,46 | 21,63 | -0,14% | - |
| 08.07.2024 | 21,95 | 22,21 | 21,64 | 21,66 | -1,59% | - |
| 05.07.2024 | 22,20 | 22,34 | 21,58 | 22,01 | -0,09% | - |
| 04.07.2024 | 21,61 | 22,17 | 21,11 | 22,03 | 1,40% | 2.625,00 |
| 03.07.2024 | 21,60 | 22,00 | 20,75 | 21,73 | 0,84% | 350,00 |
| 02.07.2024 | 21,84 | 21,90 | 21,18 | 21,55 | -1,55% | 1.665,00 |
| 01.07.2024 | 21,96 | 22,35 | 21,57 | 21,89 | 0,88% | 320,00 |
| 28.06.2024 | 22,35 | 22,43 | 21,52 | 21,70 | -2,87% | 3.000,00 |
| 27.06.2024 | 23,49 | 23,51 | 22,23 | 22,34 | -4,92% | 270,00 |
| 26.06.2024 | 23,50 | 24,12 | 23,36 | 23,49 | 0,30% | 225,00 |
| 25.06.2024 | 23,95 | 24,01 | 23,42 | 23,42 | -1,86% | - |
| 24.06.2024 | 23,78 | 24,31 | 23,59 | 23,87 | 0,10% | 260,00 |
| 21.06.2024 | 24,06 | 24,11 | 23,68 | 23,84 | -0,71% | 30,00 |
| 20.06.2024 | 23,78 | 24,21 | 23,76 | 24,01 | 1,18% | - |
| 19.06.2024 | 23,72 | 24,11 | 23,11 | 23,73 | 0,13% | - |
| 18.06.2024 | 23,75 | 23,86 | 23,35 | 23,70 | 0,32% | 900,00 |
| 17.06.2024 | 24,71 | 24,72 | 23,31 | 23,63 | -3,92% | 540,00 |
| 14.06.2024 | 24,98 | 25,17 | 24,26 | 24,59 | -1,58% | - |
| 13.06.2024 | 24,75 | 25,45 | 24,39 | 24,99 | 0,81% | - |
| 12.06.2024 | 24,81 | 25,20 | 24,32 | 24,79 | 0,16% | 548,00 |
| 11.06.2024 | 24,95 | 25,10 | 24,55 | 24,75 | -1,04% | 410,00 |
| 10.06.2024 | 25,08 | 25,32 | 24,27 | 25,01 | -0,52% | 653,00 |
| 07.06.2024 | 25,62 | 25,78 | 24,95 | 25,14 | -1,97% | 1.170,00 |
| 06.06.2024 | 26,17 | 26,45 | 25,56 | 25,64 | -2,17% | - |
| 05.06.2024 | 25,83 | 26,21 | 25,67 | 26,21 | 1,77% | 130,00 |
| 04.06.2024 | 25,81 | 26,03 | 25,55 | 25,76 | -0,17% | 750,00 |
| 03.06.2024 | 26,09 | 26,23 | 25,69 | 25,80 | -0,83% | 167,00 |
| 31.05.2024 | 26,10 | 26,12 | 25,68 | 26,02 | -0,21% | - |
| 30.05.2024 | 25,86 | 26,46 | 25,63 | 26,07 | 0,58% | 840,00 |
| 29.05.2024 | 26,85 | 26,88 | 25,91 | 25,92 | -3,84% | 30,00 |
| 28.05.2024 | 26,60 | 27,61 | 26,48 | 26,96 | 1,37% | 196,00 |
| 27.05.2024 | 25,30 | 26,77 | 25,24 | 26,59 | 4,62% | 422,00 |
| 24.05.2024 | 25,62 | 25,62 | 25,21 | 25,42 | -0,80% | - |
| 23.05.2024 | 25,67 | 26,09 | 25,45 | 25,62 | -0,18% | 235,00 |
| 22.05.2024 | 25,85 | 25,85 | 25,09 | 25,67 | -0,66% | - |
| 21.05.2024 | 25,57 | 26,10 | 25,00 | 25,84 | 1,21% | 3.940,00 |
| 20.05.2024 | 25,73 | 25,73 | 25,50 | 25,53 | -0,78% | 400,00 |
| 17.05.2024 | 26,59 | 26,61 | 25,65 | 25,73 | -3,18% | 445,00 |
| 16.05.2024 | 26,26 | 27,12 | 26,22 | 26,57 | 1,22% | 200,00 |
| 15.05.2024 | 26,02 | 26,87 | 26,00 | 26,25 | 0,92% | 5,00 |
| 14.05.2024 | 25,80 | 26,16 | 25,70 | 26,01 | 0,77% | - |
| 13.05.2024 | 25,70 | 26,04 | 25,46 | 25,81 | 0,55% | 1.265,00 |
| 10.05.2024 | 25,66 | 25,86 | 25,18 | 25,67 | 0,10% | - |
| 09.05.2024 | 25,56 | 25,73 | 25,50 | 25,65 | 0,14% | - |
| 08.05.2024 | 25,25 | 25,70 | 24,96 | 25,61 | 2,54% | - |
| 07.05.2024 | 24,32 | 25,21 | 24,21 | 24,98 | 2,55% | 480,00 |
| 06.05.2024 | 24,39 | 24,76 | 23,69 | 24,36 | -0,14% | - |
| 03.05.2024 | 24,25 | 24,67 | 23,62 | 24,39 | 0,76% | - |
| 02.05.2024 | 25,09 | 25,10 | 23,52 | 24,21 | -3,47% | 830,00 |
| 30.04.2024 | 24,76 | 25,38 | 24,71 | 25,08 | 1,13% | 135,00 |
| 29.04.2024 | 24,65 | 25,20 | 24,58 | 24,80 | 0,90% | 550,00 |