16,470€
-0,85%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 14,59 | 14,71 | 14,33 | 14,57 | 0,75% | 1.406,00 |
| 09.07.2025 | 14,16 | 14,61 | 14,15 | 14,46 | 2,21% | - |
| 08.07.2025 | 14,39 | 14,39 | 14,07 | 14,15 | -2,09% | 4.110,00 |
| 07.07.2025 | 15,01 | 15,01 | 14,44 | 14,45 | -2,99% | 2.750,00 |
| 04.07.2025 | 14,94 | 15,13 | 14,72 | 14,90 | -0,07% | - |
| 03.07.2025 | 13,97 | 15,12 | 13,93 | 14,91 | 7,05% | - |
| 02.07.2025 | 13,15 | 14,26 | 12,94 | 13,92 | 7,82% | 12.100,00 |
| 01.07.2025 | 12,94 | 13,13 | 12,55 | 12,91 | -0,11% | 1.400,00 |
| 30.06.2025 | 13,80 | 13,88 | 12,63 | 12,93 | -7,99% | 2.300,00 |
| 27.06.2025 | 14,24 | 14,39 | 13,77 | 14,05 | -1,22% | 10.218,00 |
| 26.06.2025 | 14,00 | 14,41 | 13,98 | 14,22 | 1,53% | 400,00 |
| 25.06.2025 | 14,04 | 14,19 | 13,94 | 14,01 | -0,16% | - |
| 24.06.2025 | 13,77 | 14,09 | 13,73 | 14,03 | 3,43% | - |
| 23.06.2025 | 13,82 | 13,85 | 13,44 | 13,57 | -2,86% | 2.500,00 |
| 20.06.2025 | 14,19 | 14,23 | 13,75 | 13,97 | -0,77% | 60,00 |
| 19.06.2025 | 14,29 | 14,31 | 13,96 | 14,07 | -2,19% | 1.400,00 |
| 18.06.2025 | 14,53 | 14,62 | 14,09 | 14,39 | -0,66% | 166,00 |
| 17.06.2025 | 14,66 | 15,41 | 14,33 | 14,48 | -3,12% | 7.169,00 |
| 16.06.2025 | 14,49 | 15,12 | 14,49 | 14,95 | 3,35% | - |
| 13.06.2025 | 14,58 | 14,83 | 14,38 | 14,47 | -1,85% | 8.254,00 |
| 12.06.2025 | 14,87 | 14,90 | 14,63 | 14,74 | -1,37% | 1.010,00 |
| 11.06.2025 | 14,87 | 15,03 | 14,66 | 14,94 | 1,60% | 672,00 |
| 10.06.2025 | 14,49 | 14,94 | 14,36 | 14,71 | 2,09% | 2.100,00 |
| 09.06.2025 | 14,70 | 14,74 | 14,41 | 14,41 | -1,32% | 100,00 |
| 06.06.2025 | 14,17 | 14,98 | 14,16 | 14,60 | 3,18% | 70,00 |
| 05.06.2025 | 14,32 | 14,40 | 14,06 | 14,15 | -0,53% | 900,00 |
| 04.06.2025 | 13,75 | 14,38 | 13,58 | 14,23 | 3,70% | 1.202,00 |
| 03.06.2025 | 13,90 | 13,91 | 13,37 | 13,72 | -1,66% | 300,00 |
| 02.06.2025 | 14,03 | 14,42 | 13,65 | 13,95 | -0,97% | 821,00 |
| 30.05.2025 | 14,07 | 14,36 | 13,97 | 14,09 | -0,48% | - |
| 29.05.2025 | 14,16 | 14,35 | 14,09 | 14,16 | 0,98% | - |
| 28.05.2025 | 13,66 | 14,07 | 13,64 | 14,02 | 2,28% | - |
| 27.05.2025 | 13,54 | 13,89 | 13,53 | 13,71 | 1,48% | - |
| 26.05.2025 | 13,62 | 13,77 | 13,46 | 13,51 | -0,63% | 1.900,00 |
| 23.05.2025 | 13,77 | 13,97 | 13,13 | 13,59 | -1,72% | 2.600,00 |
| 22.05.2025 | 14,44 | 14,45 | 13,38 | 13,83 | -4,57% | 1.315,00 |
| 21.05.2025 | 14,90 | 15,01 | 14,38 | 14,49 | -3,06% | - |
| 20.05.2025 | 14,60 | 15,38 | 14,56 | 14,95 | 5,02% | 1.200,00 |
| 19.05.2025 | 14,75 | 14,82 | 14,12 | 14,23 | -3,08% | 340,00 |
| 16.05.2025 | 15,05 | 15,29 | 14,58 | 14,69 | -2,80% | - |
| 15.05.2025 | 14,92 | 15,23 | 14,69 | 15,11 | 0,85% | 870,00 |
| 14.05.2025 | 15,45 | 15,56 | 14,91 | 14,98 | -1,51% | 400,00 |
| 13.05.2025 | 13,93 | 15,85 | 13,93 | 15,21 | 8,58% | 1.872,00 |
| 12.05.2025 | 13,41 | 14,28 | 13,28 | 14,01 | 6,19% | 1.203,00 |
| 09.05.2025 | 12,65 | 13,31 | 12,56 | 13,19 | 4,59% | 1.460,00 |
| 08.05.2025 | 12,54 | 12,81 | 12,38 | 12,61 | 1,08% | 11.315,00 |
| 07.05.2025 | 13,08 | 13,19 | 12,19 | 12,48 | -3,78% | 30,00 |
| 06.05.2025 | 12,28 | 13,09 | 12,07 | 12,97 | 7,60% | 2.060,00 |
| 05.05.2025 | 11,90 | 12,45 | 11,75 | 12,05 | 1,08% | 276,00 |
| 02.05.2025 | 11,69 | 12,07 | 11,67 | 11,92 | 2,10% | 2.250,00 |
| 30.04.2025 | 11,64 | 11,72 | 11,57 | 11,68 | 1,20% | - |
| 29.04.2025 | 11,72 | 11,78 | 11,50 | 11,54 | -2,16% | 600,00 |
| 28.04.2025 | 11,72 | 11,93 | 11,71 | 11,80 | 0,38% | 540,00 |
| 25.04.2025 | 11,67 | 11,81 | 11,55 | 11,75 | 0,57% | - |
| 24.04.2025 | 11,79 | 11,81 | 11,48 | 11,68 | -1,12% | 6.400,00 |
| 23.04.2025 | 11,87 | 12,10 | 11,63 | 11,82 | 1,94% | 12.040,00 |
| 22.04.2025 | 11,71 | 11,79 | 11,33 | 11,59 | -2,75% | 2.510,00 |
| 17.04.2025 | 11,86 | 12,21 | 11,69 | 11,92 | 1,43% | - |
| 16.04.2025 | 12,23 | 12,28 | 11,69 | 11,75 | -3,21% | 826,00 |
| 15.04.2025 | 12,04 | 12,35 | 11,97 | 12,14 | 1,44% | 300,00 |