12,970€
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,58 | 13,20 | 12,34 | 13,08 | -0,28% | 100,00 |
| 02.04.2025 | 12,88 | 13,13 | 12,58 | 13,12 | 1,63% | 250,00 |
| 01.04.2025 | 12,91 | 12,98 | 12,48 | 12,91 | -0,37% | 1.120,00 |
| 31.03.2025 | 13,32 | 13,34 | 12,57 | 12,95 | -4,34% | 2.200,00 |
| 28.03.2025 | 13,77 | 13,80 | 13,23 | 13,54 | -2,76% | 1.000,00 |
| 27.03.2025 | 13,85 | 13,94 | 13,48 | 13,93 | 0,85% | 250,00 |
| 26.03.2025 | 13,88 | 14,16 | 13,74 | 13,81 | -2,16% | - |
| 25.03.2025 | 14,07 | 14,60 | 13,94 | 14,11 | -0,54% | - |
| 24.03.2025 | 14,58 | 14,78 | 13,90 | 14,19 | -2,14% | 7.820,00 |
| 21.03.2025 | 15,14 | 15,14 | 14,28 | 14,50 | -4,21% | - |
| 20.03.2025 | 15,62 | 15,73 | 14,97 | 15,14 | -3,40% | 1.100,00 |
| 19.03.2025 | 15,58 | 15,73 | 15,20 | 15,67 | 1,03% | 650,00 |
| 18.03.2025 | 14,93 | 15,78 | 14,83 | 15,51 | 4,68% | 2.635,00 |
| 17.03.2025 | 14,63 | 14,99 | 14,53 | 14,82 | 1,70% | 2.510,00 |
| 14.03.2025 | 14,03 | 14,84 | 13,71 | 14,57 | 4,05% | 2.749,00 |
| 13.03.2025 | 13,90 | 14,05 | 13,73 | 14,00 | 0,45% | 4.215,00 |
| 12.03.2025 | 14,51 | 14,78 | 13,69 | 13,94 | -3,78% | 10,00 |
| 11.03.2025 | 14,17 | 14,78 | 14,07 | 14,49 | 2,26% | 1.340,00 |
| 10.03.2025 | 13,97 | 14,38 | 13,85 | 14,17 | 1,18% | 780,00 |
| 07.03.2025 | 14,18 | 14,41 | 13,58 | 14,00 | -1,53% | 2.850,00 |
| 06.03.2025 | 13,85 | 14,57 | 13,83 | 14,22 | 2,89% | 2.011,00 |
| 05.03.2025 | 13,21 | 13,86 | 13,21 | 13,82 | 5,34% | 2.950,00 |
| 04.03.2025 | 13,26 | 13,30 | 12,81 | 13,12 | -1,08% | 1.640,00 |
| 03.03.2025 | 13,67 | 13,77 | 12,99 | 13,26 | -2,44% | 1.882,00 |
| 28.02.2025 | 13,56 | 13,65 | 13,36 | 13,60 | -0,32% | 207,00 |
| 27.02.2025 | 14,02 | 14,09 | 13,32 | 13,64 | -2,50% | 35.314,00 |
| 26.02.2025 | 13,76 | 14,22 | 13,58 | 13,99 | 2,44% | 4.015,00 |
| 25.02.2025 | 13,36 | 13,86 | 13,29 | 13,66 | 2,79% | 200,00 |
| 24.02.2025 | 13,13 | 13,68 | 13,01 | 13,29 | 2,00% | 2.394,00 |
| 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 |