13,520€
-2,03%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 13,82 | 13,90 | 13,47 | 13,52 | -2,60% | 3.210,00 |
| 25.11.2024 | 13,42 | 13,99 | 13,42 | 13,88 | 3,82% | 1.000,00 |
| 22.11.2024 | 13,41 | 13,57 | 13,04 | 13,37 | -0,44% | 300,00 |
| 21.11.2024 | 13,65 | 13,68 | 13,18 | 13,43 | -1,33% | 1.400,00 |
| 20.11.2024 | 13,38 | 13,77 | 13,33 | 13,61 | 1,99% | 1.850,00 |
| 19.11.2024 | 13,53 | 13,58 | 13,17 | 13,34 | -0,96% | 14.580,00 |
| 18.11.2024 | 14,12 | 14,13 | 13,28 | 13,47 | -3,80% | 2.035,00 |
| 15.11.2024 | 13,51 | 14,20 | 13,48 | 14,01 | 3,37% | 1.000,00 |
| 14.11.2024 | 13,25 | 13,63 | 13,04 | 13,55 | 0,12% | 3.520,00 |
| 13.11.2024 | 13,33 | 13,86 | 13,21 | 13,53 | 0,87% | 1.585,00 |
| 12.11.2024 | 13,75 | 13,85 | 13,02 | 13,42 | -3,29% | 1.080,00 |
| 11.11.2024 | 14,08 | 14,30 | 13,76 | 13,87 | -1,72% | 60,00 |
| 08.11.2024 | 14,53 | 14,55 | 13,99 | 14,12 | -2,16% | 508,00 |
| 07.11.2024 | 14,13 | 14,73 | 13,73 | 14,43 | 1,81% | 2.125,00 |
| 06.11.2024 | 15,99 | 15,99 | 13,99 | 14,17 | -12,12% | 1.566,00 |
| 05.11.2024 | 18,23 | 18,23 | 15,92 | 16,13 | -11,25% | 14.074,00 |
| 04.11.2024 | 17,94 | 18,40 | 17,77 | 18,17 | 1,71% | 1.361,00 |
| 01.11.2024 | 17,34 | 18,05 | 17,28 | 17,87 | 2,86% | 150,00 |
| 31.10.2024 | 17,13 | 17,43 | 17,05 | 17,37 | 0,89% | 490,00 |
| 30.10.2024 | 17,02 | 17,69 | 17,00 | 17,22 | 1,19% | 120,00 |
| 29.10.2024 | 17,77 | 17,86 | 16,98 | 17,01 | -4,17% | 360,00 |
| 28.10.2024 | 17,73 | 17,92 | 17,27 | 17,75 | 0,71% | 400,00 |
| 25.10.2024 | 17,65 | 17,87 | 17,59 | 17,63 | -0,14% | - |
| 24.10.2024 | 17,24 | 17,67 | 17,10 | 17,65 | 2,51% | 1.200,00 |
| 23.10.2024 | 17,65 | 17,65 | 16,88 | 17,22 | -1,96% | 400,00 |
| 22.10.2024 | 17,35 | 17,64 | 17,13 | 17,57 | 1,08% | 1.110,00 |
| 21.10.2024 | 17,58 | 17,71 | 17,24 | 17,38 | -0,52% | 520,00 |
| 18.10.2024 | 17,59 | 17,87 | 17,34 | 17,47 | -0,69% | 1.330,00 |
| 17.10.2024 | 17,17 | 17,78 | 17,15 | 17,59 | 2,34% | 1.800,00 |
| 16.10.2024 | 16,76 | 17,63 | 16,69 | 17,19 | 2,52% | 310,00 |
| 15.10.2024 | 17,53 | 17,60 | 16,66 | 16,77 | -5,56% | 3.710,00 |
| 14.10.2024 | 18,24 | 18,27 | 17,68 | 17,75 | -2,69% | 1.060,00 |
| 11.10.2024 | 18,36 | 18,50 | 18,15 | 18,24 | -0,83% | 375,00 |
| 10.10.2024 | 18,68 | 19,04 | 18,26 | 18,40 | -3,55% | 180,00 |
| 09.10.2024 | 18,75 | 19,18 | 18,64 | 19,07 | 1,91% | - |
| 08.10.2024 | 19,03 | 19,20 | 18,61 | 18,72 | -1,60% | 50,00 |
| 07.10.2024 | 18,94 | 19,30 | 18,67 | 19,02 | 1,09% | 144,00 |
| 04.10.2024 | 18,63 | 19,14 | 18,52 | 18,82 | 0,63% | 125,00 |
| 03.10.2024 | 18,67 | 19,09 | 18,49 | 18,70 | -0,33% | 280,00 |
| 02.10.2024 | 19,05 | 19,11 | 18,37 | 18,76 | -1,49% | 222,00 |
| 01.10.2024 | 19,84 | 20,07 | 18,77 | 19,04 | -4,04% | 1.000,00 |
| 30.09.2024 | 20,14 | 20,36 | 19,54 | 19,84 | -0,91% | 662,00 |
| 27.09.2024 | 20,43 | 20,54 | 19,94 | 20,03 | -1,96% | 1.380,00 |
| 26.09.2024 | 20,81 | 20,96 | 20,19 | 20,43 | -0,90% | 1.400,00 |
| 25.09.2024 | 20,83 | 21,27 | 20,51 | 20,61 | -1,08% | 650,00 |
| 24.09.2024 | 21,47 | 21,87 | 20,81 | 20,84 | -2,59% | 120,00 |
| 23.09.2024 | 21,36 | 21,42 | 21,01 | 21,39 | 0,47% | - |
| 20.09.2024 | 21,80 | 22,02 | 21,17 | 21,29 | -2,76% | 868,00 |
| 19.09.2024 | 22,14 | 22,22 | 21,70 | 21,90 | -0,36% | 1.220,00 |
| 18.09.2024 | 21,74 | 22,18 | 21,60 | 21,98 | 0,96% | 1.543,00 |
| 17.09.2024 | 21,38 | 22,06 | 21,36 | 21,77 | 1,78% | 2.015,00 |
| 16.09.2024 | 21,79 | 21,84 | 21,32 | 21,39 | -1,84% | 1.050,00 |
| 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 |