17,115€
0,94%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |