20,800€
1,76%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 20,52 | 20,93 | 20,44 | 20,93 | 2,37% | 50,00 |
| 26.11.2025 | 20,26 | 20,73 | 20,23 | 20,44 | 1,89% | - |
| 25.11.2025 | 19,82 | 20,33 | 19,81 | 20,06 | 1,91% | - |
| 24.11.2025 | 19,87 | 20,20 | 19,69 | 19,69 | -1,18% | - |
| 21.11.2025 | 20,35 | 20,49 | 19,69 | 19,92 | -1,82% | - |
| 20.11.2025 | 20,38 | 20,95 | 20,27 | 20,29 | -0,15% | - |
| 19.11.2025 | 19,98 | 20,47 | 19,97 | 20,32 | 0,94% | - |
| 18.11.2025 | 20,62 | 20,66 | 20,12 | 20,13 | -2,66% | 40,00 |
| 17.11.2025 | 20,76 | 20,88 | 20,56 | 20,68 | -0,60% | - |
| 14.11.2025 | 20,57 | 21,07 | 20,40 | 20,81 | -0,64% | 135,00 |
| 13.11.2025 | 21,49 | 21,82 | 20,41 | 20,94 | -3,77% | 1.400,00 |
| 12.11.2025 | 21,34 | 21,99 | 21,33 | 21,76 | 2,38% | 275,00 |
| 11.11.2025 | 20,94 | 21,45 | 20,67 | 21,26 | 2,56% | 230,00 |
| 10.11.2025 | 20,43 | 20,99 | 20,36 | 20,73 | 2,68% | 460,00 |
| 07.11.2025 | 20,13 | 20,62 | 19,74 | 20,19 | 0,75% | 284,00 |
| 06.11.2025 | 19,88 | 21,08 | 19,69 | 20,04 | 0,51% | 965,00 |
| 05.11.2025 | 18,17 | 20,07 | 17,20 | 19,93 | 16,23% | 1.170,00 |
| 04.11.2025 | 17,68 | 18,24 | 17,06 | 17,15 | -2,64% | - |
| 03.11.2025 | 17,67 | 17,91 | 17,62 | 17,62 | -1,47% | - |
| 31.10.2025 | 18,01 | 18,07 | 17,69 | 17,88 | -0,84% | - |
| 30.10.2025 | 17,57 | 18,07 | 17,53 | 18,03 | 3,56% | 350,00 |
| 29.10.2025 | 17,57 | 17,78 | 17,29 | 17,41 | -0,74% | 2.560,00 |
| 28.10.2025 | 16,66 | 17,60 | 16,61 | 17,54 | 6,48% | 941,00 |
| 27.10.2025 | 16,65 | 16,76 | 16,15 | 16,47 | -1,34% | - |
| 24.10.2025 | 16,33 | 16,80 | 16,17 | 16,70 | 2,28% | - |
| 23.10.2025 | 16,11 | 16,39 | 16,06 | 16,33 | 1,21% | 5.000,00 |
| 22.10.2025 | 16,56 | 16,64 | 16,00 | 16,13 | -3,24% | 9.000,00 |
| 21.10.2025 | 16,45 | 16,71 | 16,33 | 16,67 | 1,37% | 1.000,00 |
| 20.10.2025 | 17,16 | 17,36 | 16,35 | 16,45 | -5,04% | 3.959,00 |
| 17.10.2025 | 17,42 | 17,45 | 16,96 | 17,32 | -1,77% | - |
| 16.10.2025 | 17,19 | 17,66 | 17,18 | 17,63 | 2,60% | - |
| 15.10.2025 | 17,09 | 17,31 | 16,96 | 17,18 | 0,87% | 29,00 |
| 14.10.2025 | 17,31 | 17,39 | 16,85 | 17,04 | -1,62% | 2.640,00 |
| 13.10.2025 | 17,72 | 17,73 | 17,01 | 17,32 | -2,40% | - |
| 10.10.2025 | 17,51 | 18,09 | 17,35 | 17,74 | 0,80% | 300,00 |
| 09.10.2025 | 17,20 | 17,94 | 17,19 | 17,60 | 2,40% | - |
| 08.10.2025 | 16,86 | 17,41 | 16,85 | 17,19 | 1,81% | - |
| 07.10.2025 | 16,89 | 17,19 | 16,74 | 16,88 | -0,16% | 4.952,00 |
| 06.10.2025 | 16,67 | 17,03 | 16,62 | 16,91 | 1,82% | 3.638,00 |
| 03.10.2025 | 17,11 | 17,25 | 16,45 | 16,61 | -2,92% | 3.648,00 |
| 02.10.2025 | 17,21 | 17,33 | 16,76 | 17,11 | 1,44% | 275,00 |
| 01.10.2025 | 16,18 | 17,20 | 16,17 | 16,87 | 5,85% | 600,00 |
| 30.09.2025 | 16,35 | 16,35 | 15,76 | 15,93 | -2,33% | 500,00 |
| 29.09.2025 | 16,19 | 16,36 | 16,06 | 16,31 | 0,93% | - |
| 26.09.2025 | 16,44 | 16,48 | 15,86 | 16,16 | -1,71% | 880,00 |
| 25.09.2025 | 16,00 | 16,53 | 15,92 | 16,45 | 2,86% | 500,00 |
| 24.09.2025 | 15,72 | 16,19 | 15,71 | 15,99 | 1,81% | - |
| 23.09.2025 | 16,16 | 16,32 | 15,70 | 15,70 | -1,35% | - |
| 22.09.2025 | 15,64 | 16,05 | 15,22 | 15,92 | 2,38% | 495,00 |
| 19.09.2025 | 15,50 | 15,82 | 15,45 | 15,55 | 0,35% | - |
| 18.09.2025 | 15,61 | 15,90 | 15,42 | 15,49 | -0,39% | 1.530,00 |
| 17.09.2025 | 15,68 | 15,92 | 15,53 | 15,55 | -0,77% | - |
| 16.09.2025 | 15,67 | 15,79 | 15,48 | 15,67 | -0,17% | - |
| 15.09.2025 | 15,56 | 15,71 | 15,29 | 15,70 | 1,50% | - |
| 12.09.2025 | 16,01 | 16,09 | 15,01 | 15,47 | -2,53% | 946,00 |
| 11.09.2025 | 16,58 | 16,65 | 15,69 | 15,87 | -4,87% | 980,00 |
| 10.09.2025 | 16,54 | 16,76 | 16,33 | 16,68 | 0,90% | - |
| 09.09.2025 | 16,82 | 16,90 | 16,47 | 16,54 | -1,21% | 400,00 |
| 08.09.2025 | 16,92 | 17,10 | 16,67 | 16,74 | -0,64% | 10,00 |
| 05.09.2025 | 16,53 | 17,12 | 16,50 | 16,85 | 0,28% | - |
| 04.09.2025 | 16,50 | 16,82 | 16,36 | 16,80 | 1,12% | - |
| 03.09.2025 | 16,50 | 16,79 | 16,34 | 16,61 | 1,61% | - |
| 02.09.2025 | 16,93 | 17,10 | 16,22 | 16,35 | -3,52% | 900,00 |
| 01.09.2025 | 16,92 | 17,21 | 16,80 | 16,95 | 0,41% | - |
| 29.08.2025 | 17,65 | 17,66 | 16,66 | 16,88 | -4,15% | 802,00 |
| 28.08.2025 | 17,36 | 17,63 | 17,28 | 17,61 | 2,65% | 2,00 |
| 27.08.2025 | 17,73 | 17,84 | 17,08 | 17,15 | -3,27% | - |
| 26.08.2025 | 17,55 | 18,16 | 17,55 | 17,73 | 0,14% | - |
| 25.08.2025 | 17,50 | 17,99 | 17,47 | 17,71 | -3,11% | - |
| 22.08.2025 | 17,89 | 18,69 | 17,83 | 18,27 | 0,15% | 3.500,00 |
| 21.08.2025 | 17,90 | 18,37 | 17,84 | 18,25 | 1,94% | 144,00 |
| 20.08.2025 | 17,85 | 18,33 | 17,74 | 17,90 | -0,14% | 350,00 |
| 19.08.2025 | 17,84 | 18,23 | 17,51 | 17,92 | 0,42% | 660,00 |
| 18.08.2025 | 16,10 | 18,14 | 15,94 | 17,85 | 13,18% | 1.817,00 |
| 15.08.2025 | 15,14 | 15,95 | 15,14 | 15,77 | 4,24% | - |
| 14.08.2025 | 15,21 | 15,67 | 14,95 | 15,13 | -2,02% | 300,00 |
| 13.08.2025 | 14,93 | 16,13 | 14,68 | 15,44 | -0,35% | - |
| 12.08.2025 | 15,29 | 15,72 | 15,27 | 15,50 | 1,95% | - |
| 11.08.2025 | 15,65 | 15,65 | 14,61 | 15,20 | -2,00% | 1.170,00 |
| 08.08.2025 | 15,49 | 16,05 | 15,47 | 15,51 | 0,12% | 1.226,00 |
| 07.08.2025 | 15,55 | 15,62 | 15,16 | 15,49 | -0,19% | 500,00 |
| 06.08.2025 | 15,76 | 15,99 | 15,49 | 15,52 | -1,34% | 300,00 |
| 05.08.2025 | 15,95 | 16,10 | 15,70 | 15,73 | -1,04% | 95,00 |
| 04.08.2025 | 15,82 | 15,97 | 15,70 | 15,90 | 1,00% | 3.250,00 |
| 01.08.2025 | 16,23 | 16,24 | 15,61 | 15,74 | -3,47% | 444,00 |
| 31.07.2025 | 16,06 | 16,37 | 15,90 | 16,30 | 1,40% | 70,00 |
| 30.07.2025 | 16,18 | 16,28 | 15,87 | 16,08 | -0,53% | 4.765,00 |
| 29.07.2025 | 16,49 | 16,52 | 16,06 | 16,16 | -1,71% | 250,00 |
| 28.07.2025 | 16,82 | 17,08 | 16,40 | 16,45 | -3,09% | 1.855,00 |
| 25.07.2025 | 16,60 | 16,98 | 16,50 | 16,97 | 2,12% | 20,00 |
| 24.07.2025 | 16,86 | 17,06 | 16,42 | 16,62 | -1,58% | 685,00 |
| 23.07.2025 | 16,05 | 17,05 | 16,04 | 16,89 | 5,84% | 2.693,00 |
| 22.07.2025 | 15,58 | 16,16 | 15,36 | 15,95 | 2,34% | 1.144,00 |
| 21.07.2025 | 15,80 | 15,89 | 15,42 | 15,59 | -2,56% | 920,00 |
| 18.07.2025 | 14,68 | 16,16 | 14,43 | 16,00 | 11,26% | 4.753,00 |
| 17.07.2025 | 14,25 | 14,38 | 13,86 | 14,38 | 1,13% | 1.600,00 |
| 16.07.2025 | 14,29 | 14,37 | 14,05 | 14,22 | -0,05% | - |
| 15.07.2025 | 13,98 | 14,60 | 13,89 | 14,23 | 1,97% | 1.000,00 |
| 14.07.2025 | 14,10 | 14,24 | 13,76 | 13,95 | -1,64% | 80,00 |
| 11.07.2025 | 14,53 | 14,54 | 14,11 | 14,18 | -2,64% | 4.194,00 |