13,215€
-0,39%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,28 | 13,41 | 12,95 | 13,03 | -1,82% | 236,00 |
| 20.02.2025 | 13,06 | 13,62 | 13,02 | 13,27 | 1,80% | 1.368,00 |
| 19.02.2025 | 13,14 | 13,49 | 12,83 | 13,03 | -0,72% | 4.200,00 |
| 18.02.2025 | 13,10 | 13,34 | 12,94 | 13,13 | 0,25% | 750,00 |
| 17.02.2025 | 13,59 | 13,59 | 12,92 | 13,10 | -2,04% | 2.160,00 |
| 14.02.2025 | 13,57 | 13,75 | 13,24 | 13,37 | -1,80% | 1.586,00 |
| 13.02.2025 | 13,61 | 13,75 | 13,40 | 13,61 | 0,22% | 4.527,00 |
| 12.02.2025 | 13,98 | 14,00 | 13,32 | 13,58 | -3,01% | 35,00 |
| 11.02.2025 | 13,95 | 14,02 | 13,75 | 14,01 | 0,23% | 1.402,00 |
| 10.02.2025 | 14,15 | 14,23 | 13,66 | 13,97 | -0,55% | 15.853,00 |
| 07.02.2025 | 14,52 | 14,68 | 14,04 | 14,05 | -3,07% | 2.690,00 |
| 06.02.2025 | 14,84 | 14,93 | 14,01 | 14,50 | -0,92% | 13.801,00 |
| 05.02.2025 | 13,85 | 14,88 | 12,82 | 14,63 | 7,16% | 8.893,00 |
| 04.02.2025 | 13,06 | 13,66 | 12,92 | 13,65 | 4,74% | 1.064,00 |
| 03.02.2025 | 12,75 | 13,12 | 12,62 | 13,04 | -2,36% | - |
| 31.01.2025 | 13,52 | 13,62 | 13,20 | 13,35 | -1,34% | 783,00 |
| 30.01.2025 | 13,08 | 13,69 | 13,02 | 13,53 | 3,81% | 6.750,00 |
| 29.01.2025 | 12,77 | 13,33 | 12,63 | 13,04 | 1,96% | - |
| 28.01.2025 | 12,78 | 13,37 | 12,56 | 12,79 | 0,21% | 84,00 |
| 27.01.2025 | 12,82 | 13,08 | 12,63 | 12,76 | -1,12% | 320,00 |
| 24.01.2025 | 12,82 | 13,20 | 12,63 | 12,90 | 0,78% | 2.365,00 |
| 23.01.2025 | 12,55 | 12,84 | 12,36 | 12,80 | 2,14% | - |
| 22.01.2025 | 12,99 | 13,09 | 12,38 | 12,54 | -2,02% | 1.730,00 |
| 21.01.2025 | 12,80 | 13,04 | 12,34 | 12,79 | -0,37% | 1.000,00 |
| 20.01.2025 | 12,79 | 13,17 | 12,36 | 12,84 | 0,00% | 1.690,00 |
| 17.01.2025 | 12,76 | 13,32 | 12,75 | 12,84 | 0,82% | - |
| 16.01.2025 | 13,27 | 13,38 | 12,72 | 12,74 | -4,36% | 1.839,00 |
| 15.01.2025 | 12,67 | 13,59 | 12,67 | 13,32 | 4,93% | 1.935,00 |
| 14.01.2025 | 12,81 | 12,92 | 12,56 | 12,69 | -0,90% | 119,00 |
| 13.01.2025 | 12,66 | 13,09 | 12,43 | 12,81 | 0,60% | 1.320,00 |
| 10.01.2025 | 13,06 | 13,14 | 12,43 | 12,73 | -2,64% | 2.525,00 |
| 09.01.2025 | 12,97 | 13,21 | 12,83 | 13,07 | 1,79% | 1.715,00 |
| 08.01.2025 | 13,92 | 13,92 | 12,81 | 12,84 | -7,74% | 2.060,00 |
| 07.01.2025 | 14,11 | 14,23 | 13,77 | 13,92 | -1,38% | 900,00 |
| 06.01.2025 | 14,33 | 14,33 | 13,89 | 14,12 | -1,47% | 3.000,00 |
| 03.01.2025 | 14,14 | 14,34 | 13,97 | 14,33 | 1,50% | 725,00 |
| 02.01.2025 | 13,75 | 14,17 | 13,41 | 14,11 | 5,79% | 911,00 |
| 30.12.2024 | 13,22 | 13,38 | 13,16 | 13,34 | 1,02% | 15,00 |
| 27.12.2024 | 13,14 | 13,53 | 13,14 | 13,21 | 0,24% | 400,00 |
| 23.12.2024 | 12,66 | 13,36 | 12,63 | 13,17 | 4,15% | 2.115,00 |
| 20.12.2024 | 12,94 | 12,95 | 12,50 | 12,65 | -2,69% | - |
| 19.12.2024 | 12,93 | 13,32 | 12,83 | 13,00 | 0,08% | 200,00 |
| 18.12.2024 | 12,70 | 13,36 | 12,70 | 12,99 | 2,69% | 1.000,00 |
| 17.12.2024 | 12,71 | 12,99 | 12,49 | 12,65 | 0,16% | 210,00 |
| 16.12.2024 | 12,91 | 13,13 | 12,44 | 12,63 | -0,86% | 1.780,00 |
| 13.12.2024 | 12,94 | 13,16 | 12,63 | 12,74 | -1,62% | 25,00 |
| 12.12.2024 | 13,05 | 13,34 | 12,83 | 12,95 | -0,99% | 826,00 |
| 11.12.2024 | 13,39 | 13,52 | 13,03 | 13,08 | -2,20% | 6.230,00 |
| 10.12.2024 | 13,86 | 13,94 | 13,32 | 13,37 | -3,49% | 270,00 |
| 09.12.2024 | 13,12 | 13,94 | 13,10 | 13,86 | 4,09% | 3.825,00 |
| 06.12.2024 | 13,09 | 13,32 | 12,97 | 13,31 | 2,01% | 660,00 |
| 05.12.2024 | 12,95 | 13,35 | 12,86 | 13,05 | -0,27% | 2.900,00 |
| 04.12.2024 | 14,46 | 14,48 | 12,87 | 13,08 | -9,49% | 11.933,00 |
| 03.12.2024 | 15,13 | 15,26 | 14,17 | 14,46 | -3,83% | 4,00 |
| 02.12.2024 | 14,62 | 15,20 | 14,60 | 15,03 | 2,99% | 1.206,00 |
| 29.11.2024 | 14,48 | 14,78 | 14,36 | 14,59 | 0,62% | 3.210,00 |
| 28.11.2024 | 14,07 | 14,57 | 13,95 | 14,50 | 3,39% | 300,00 |
| 27.11.2024 | 13,45 | 14,04 | 13,45 | 14,03 | 3,73% | - |
| 26.11.2024 | 13,82 | 13,90 | 13,47 | 13,52 | -2,56% | 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 |