21,435€
0,68%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 21,35 | 21,73 | 20,96 | 21,44 | 0,40% | 19.350,00 |
| 12.03.2026 | 21,13 | 21,59 | 20,98 | 21,35 | 0,12% | 7.678,00 |
| 11.03.2026 | 21,14 | 21,61 | 21,02 | 21,33 | 0,88% | 7.200,00 |
| 10.03.2026 | 21,00 | 21,60 | 20,97 | 21,14 | 0,76% | 4.050,00 |
| 09.03.2026 | 20,67 | 21,19 | 20,51 | 20,98 | -0,36% | 11.643,00 |
| 06.03.2026 | 21,35 | 21,47 | 20,66 | 21,06 | -0,87% | 420,00 |
| 05.03.2026 | 21,48 | 21,98 | 21,06 | 21,24 | -1,85% | - |
| 04.03.2026 | 20,83 | 21,65 | 20,77 | 21,64 | 3,15% | 3.700,00 |
| 03.03.2026 | 21,33 | 21,35 | 20,59 | 20,98 | -2,60% | 27.000,00 |
| 02.03.2026 | 21,04 | 22,01 | 20,82 | 21,54 | -0,05% | 10.835,00 |
| 27.02.2026 | 21,48 | 22,15 | 21,26 | 21,55 | 0,30% | 1.660,00 |
| 26.02.2026 | 21,50 | 21,57 | 21,02 | 21,49 | -0,09% | 4.966,00 |
| 25.02.2026 | 21,29 | 22,03 | 21,29 | 21,51 | 1,18% | 4.416,00 |
| 24.02.2026 | 21,25 | 21,37 | 20,90 | 21,26 | -0,19% | 22.615,00 |
| 23.02.2026 | 21,41 | 21,61 | 20,96 | 21,30 | -0,61% | 5.360,00 |
| 20.02.2026 | 21,65 | 21,76 | 20,80 | 21,43 | 0,05% | 14.750,00 |
| 19.02.2026 | 21,17 | 21,66 | 20,95 | 21,42 | 1,23% | 70.240,00 |
| 18.02.2026 | 21,33 | 21,34 | 20,99 | 21,16 | -0,59% | 6.392,00 |
| 17.02.2026 | 21,04 | 21,67 | 20,90 | 21,28 | 0,88% | 11.454,00 |
| 16.02.2026 | 20,57 | 21,13 | 20,50 | 21,10 | 2,58% | 10.510,00 |
| 13.02.2026 | 20,88 | 20,97 | 20,23 | 20,57 | -1,46% | 21.615,00 |
| 12.02.2026 | 21,17 | 21,53 | 20,79 | 20,87 | -2,04% | 2.357,00 |
| 11.02.2026 | 21,98 | 21,99 | 21,05 | 21,31 | -2,58% | 4.600,00 |
| 10.02.2026 | 22,11 | 22,27 | 21,44 | 21,87 | -1,35% | 18.300,00 |
| 09.02.2026 | 22,48 | 22,48 | 21,61 | 22,17 | -0,18% | 32.705,00 |
| 06.02.2026 | 23,76 | 24,03 | 21,93 | 22,21 | -6,21% | 28.132,00 |
| 05.02.2026 | 25,55 | 26,20 | 23,12 | 23,68 | -7,43% | 37.582,00 |
| 04.02.2026 | 26,75 | 26,75 | 25,22 | 25,58 | -2,37% | 7.292,00 |
| 03.02.2026 | 26,09 | 26,88 | 26,09 | 26,20 | 0,17% | 3.124,00 |
| 02.02.2026 | 25,25 | 26,32 | 25,03 | 26,16 | 3,60% | 28.995,00 |
| 30.01.2026 | 25,05 | 25,77 | 24,72 | 25,25 | 0,50% | 31.200,00 |
| 29.01.2026 | 25,71 | 25,85 | 24,89 | 25,12 | -1,95% | 43.310,00 |
| 28.01.2026 | 25,78 | 25,95 | 25,27 | 25,62 | 0,83% | 6.540,00 |
| 27.01.2026 | 26,12 | 26,15 | 25,33 | 25,41 | -1,72% | 4.940,00 |
| 26.01.2026 | 24,37 | 26,04 | 24,33 | 25,86 | 6,91% | 9.408,00 |
| 23.01.2026 | 24,27 | 24,44 | 24,00 | 24,19 | -0,27% | 21.476,00 |
| 22.01.2026 | 24,05 | 24,58 | 23,83 | 24,25 | 1,96% | 2.791,00 |
| 21.01.2026 | 23,89 | 24,32 | 23,26 | 23,79 | -0,23% | 252,00 |
| 20.01.2026 | 24,24 | 24,26 | 23,47 | 23,84 | -1,99% | 20.049,00 |
| 19.01.2026 | 23,94 | 24,37 | 23,59 | 24,33 | -1,52% | 9.955,00 |
| 16.01.2026 | 24,55 | 24,80 | 24,17 | 24,70 | -0,06% | 7.328,00 |
| 15.01.2026 | 25,17 | 25,17 | 24,57 | 24,72 | -1,69% | - |
| 14.01.2026 | 24,34 | 25,43 | 23,88 | 25,14 | 3,33% | 5.082,00 |
| 13.01.2026 | 24,30 | 24,64 | 23,79 | 24,33 | 1,23% | 1.869,00 |
| 12.01.2026 | 24,61 | 24,62 | 23,75 | 24,04 | -2,34% | 4.120,00 |
| 09.01.2026 | 24,36 | 24,68 | 24,21 | 24,61 | 1,09% | 4.555,00 |
| 08.01.2026 | 24,79 | 24,86 | 24,10 | 24,35 | -1,97% | 5.511,00 |
| 07.01.2026 | 25,10 | 25,26 | 24,62 | 24,84 | -0,62% | 4.345,00 |
| 06.01.2026 | 24,53 | 25,02 | 24,42 | 24,99 | 2,00% | 7.241,00 |
| 05.01.2026 | 23,96 | 24,74 | 23,53 | 24,50 | 2,17% | 4.360,00 |
| 02.01.2026 | 23,54 | 24,11 | 23,29 | 23,98 | 3,41% | 6.208,00 |
| 30.12.2025 | 22,72 | 23,29 | 22,61 | 23,19 | 2,98% | - |
| 29.12.2025 | 22,65 | 22,94 | 22,34 | 22,52 | -1,77% | 6,00 |
| 23.12.2025 | 22,46 | 22,98 | 22,38 | 22,93 | 1,84% | - |
| 22.12.2025 | 23,40 | 23,43 | 21,92 | 22,51 | -2,76% | - |
| 19.12.2025 | 23,07 | 23,35 | 22,88 | 23,15 | 1,67% | 100,00 |
| 18.12.2025 | 23,04 | 23,16 | 22,45 | 22,77 | -0,42% | 500,00 |
| 17.12.2025 | 23,18 | 23,42 | 22,73 | 22,87 | 0,37% | - |
| 16.12.2025 | 22,84 | 22,95 | 22,54 | 22,78 | -1,73% | 406,00 |
| 15.12.2025 | 22,84 | 23,42 | 22,83 | 23,18 | 1,64% | 900,00 |
| 12.12.2025 | 22,73 | 23,22 | 22,72 | 22,81 | 0,46% | - |
| 11.12.2025 | 22,65 | 22,89 | 22,24 | 22,70 | 0,71% | 140,00 |
| 10.12.2025 | 21,90 | 22,73 | 21,74 | 22,54 | 4,57% | 90,00 |
| 09.12.2025 | 22,12 | 22,26 | 21,25 | 21,56 | 1,48% | - |
| 08.12.2025 | 21,36 | 22,01 | 21,11 | 21,24 | -0,61% | 50,00 |
| 05.12.2025 | 21,30 | 21,64 | 21,27 | 21,37 | 1,04% | - |
| 04.12.2025 | 21,33 | 21,52 | 21,08 | 21,15 | -0,63% | 25,00 |
| 03.12.2025 | 21,50 | 21,61 | 21,12 | 21,29 | -1,00% | 30,00 |
| 02.12.2025 | 20,74 | 21,52 | 20,56 | 21,50 | 4,37% | - |
| 01.12.2025 | 20,59 | 20,79 | 20,23 | 20,60 | 0,00% | 240,00 |
| 28.11.2025 | 20,96 | 21,02 | 20,46 | 20,60 | -1,55% | - |
| 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 |