27,180€
-0,11%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 26,93 | 27,46 | 26,73 | 27,26 | -0,07% | - |
| 17.08.2026 | 27,26 | 27,81 | 27,14 | 27,28 | -0,46% | 7.201,00 |
| 14.08.2026 | 27,60 | 28,36 | 27,19 | 27,40 | -1,19% | 8.182,00 |
| 13.08.2026 | 28,34 | 28,51 | 27,37 | 27,73 | -0,88% | 13.648,00 |
| 12.08.2026 | 25,15 | 28,55 | 24,85 | 27,98 | 18,79% | 37.118,00 |
| 11.08.2026 | 23,62 | 23,98 | 23,35 | 23,55 | -0,30% | 262,00 |
| 10.08.2026 | 23,70 | 23,92 | 23,38 | 23,62 | -0,42% | 1.684,00 |
| 07.08.2026 | 23,24 | 24,06 | 23,24 | 23,72 | 1,61% | 11.115,00 |
| 06.08.2026 | 23,08 | 23,75 | 22,91 | 23,35 | 1,43% | 390,00 |
| 05.08.2026 | 23,74 | 23,74 | 23,00 | 23,02 | -2,71% | 1.748,00 |
| 04.08.2026 | 23,55 | 24,08 | 23,35 | 23,66 | 1,59% | 549,00 |
| 03.08.2026 | 23,54 | 23,56 | 22,63 | 23,29 | -0,19% | 2.055,00 |
| 31.07.2026 | 23,65 | 24,28 | 23,19 | 23,33 | -0,96% | - |
| 30.07.2026 | 22,11 | 23,66 | 22,11 | 23,56 | 5,84% | 6.630,00 |
| 29.07.2026 | 22,60 | 22,97 | 22,12 | 22,26 | -0,09% | 1.860,00 |
| 28.07.2026 | 22,93 | 22,94 | 22,20 | 22,28 | -2,54% | 44.194,00 |
| 27.07.2026 | 23,46 | 23,57 | 22,73 | 22,86 | -1,68% | 6.450,00 |
| 24.07.2026 | 23,60 | 23,62 | 23,12 | 23,25 | -1,53% | 4.400,00 |
| 23.07.2026 | 23,54 | 23,80 | 23,36 | 23,61 | -0,30% | - |
| 22.07.2026 | 23,81 | 24,40 | 22,97 | 23,68 | -1,09% | 320,00 |
| 21.07.2026 | 24,32 | 24,39 | 23,52 | 23,94 | -0,83% | 5.572,00 |
| 20.07.2026 | 23,85 | 24,64 | 23,70 | 24,14 | 1,11% | - |
| 17.07.2026 | 23,69 | 24,00 | 23,60 | 23,87 | -0,21% | 19.000,00 |
| 16.07.2026 | 23,96 | 24,03 | 23,51 | 23,92 | -0,02% | - |
| 15.07.2026 | 24,09 | 24,28 | 23,78 | 23,93 | -0,27% | 62.340,00 |
| 14.07.2026 | 23,88 | 24,23 | 23,59 | 23,99 | 0,65% | 20.125,00 |
| 13.07.2026 | 23,72 | 24,10 | 23,50 | 23,84 | 1,40% | 13.895,00 |
| 10.07.2026 | 24,04 | 24,15 | 23,19 | 23,51 | -2,43% | 3.300,00 |
| 09.07.2026 | 23,72 | 24,18 | 23,57 | 24,09 | 2,01% | 3.792,00 |
| 08.07.2026 | 23,85 | 24,14 | 23,38 | 23,62 | -1,38% | 1.754,00 |
| 07.07.2026 | 24,56 | 24,59 | 23,88 | 23,95 | -2,76% | 945,00 |
| 06.07.2026 | 25,16 | 25,16 | 23,86 | 24,63 | -1,99% | 4.415,00 |
| 03.07.2026 | 25,20 | 25,40 | 24,93 | 25,13 | 0,18% | 3.502,00 |
| 02.07.2026 | 24,96 | 25,35 | 24,38 | 25,08 | 0,32% | 5.000,00 |
| 01.07.2026 | 24,84 | 25,43 | 24,68 | 25,00 | 1,56% | - |
| 30.06.2026 | 24,03 | 25,54 | 23,97 | 24,62 | 2,86% | 22.265,00 |
| 29.06.2026 | 23,27 | 24,09 | 23,14 | 23,93 | 3,48% | 2.282,00 |
| 26.06.2026 | 23,49 | 23,61 | 23,03 | 23,13 | 0,98% | 950,00 |
| 25.06.2026 | 22,97 | 23,14 | 22,50 | 22,90 | 0,28% | 4.100,00 |
| 24.06.2026 | 23,33 | 23,68 | 22,38 | 22,84 | -2,50% | 5.559,00 |
| 23.06.2026 | 24,52 | 24,58 | 23,31 | 23,42 | -4,68% | 21.578,00 |
| 22.06.2026 | 24,47 | 24,86 | 24,05 | 24,57 | 0,57% | 12.096,00 |
| 19.06.2026 | 23,48 | 24,84 | 23,38 | 24,43 | 5,60% | 16.314,00 |
| 18.06.2026 | 23,52 | 23,63 | 22,91 | 23,14 | -1,11% | 300,00 |
| 17.06.2026 | 22,66 | 23,62 | 22,37 | 23,40 | 3,31% | 6.200,00 |
| 16.06.2026 | 22,94 | 23,10 | 22,56 | 22,65 | -1,67% | 11.923,00 |
| 15.06.2026 | 22,49 | 23,08 | 22,29 | 23,03 | 3,23% | 34.806,00 |
| 12.06.2026 | 22,60 | 23,11 | 21,79 | 22,31 | -1,54% | 9.750,00 |
| 11.06.2026 | 22,06 | 22,72 | 22,02 | 22,66 | 2,77% | 7.200,00 |
| 10.06.2026 | 22,71 | 22,72 | 21,75 | 22,05 | -3,48% | 31.460,00 |
| 09.06.2026 | 23,24 | 23,50 | 22,52 | 22,85 | -1,36% | 5.121,00 |
| 08.06.2026 | 22,54 | 24,03 | 22,40 | 23,16 | 2,03% | 13.040,00 |
| 05.06.2026 | 23,34 | 23,53 | 22,66 | 22,70 | -1,99% | 19.870,00 |
| 04.06.2026 | 23,60 | 23,89 | 23,07 | 23,16 | -2,07% | 19.138,00 |
| 03.06.2026 | 23,60 | 24,04 | 23,20 | 23,65 | -0,65% | - |
| 02.06.2026 | 24,36 | 24,57 | 23,38 | 23,81 | -2,18% | 864,00 |
| 01.06.2026 | 23,94 | 24,46 | 23,84 | 24,34 | 1,65% | 5.416,00 |
| 29.05.2026 | 23,70 | 24,18 | 23,21 | 23,94 | 1,35% | - |
| 28.05.2026 | 23,89 | 23,94 | 23,44 | 23,62 | -1,81% | 1.470,00 |
| 27.05.2026 | 25,65 | 25,66 | 23,62 | 24,06 | -5,98% | 8.480,00 |
| 26.05.2026 | 25,84 | 25,96 | 24,98 | 25,59 | -2,51% | 540,00 |
| 25.05.2026 | 26,25 | 26,36 | 26,19 | 26,25 | 1,16% | 10.500,00 |
| 22.05.2026 | 26,67 | 26,84 | 25,75 | 25,95 | -2,74% | 1.080,00 |
| 21.05.2026 | 26,23 | 26,74 | 25,87 | 26,68 | 1,48% | 2.760,00 |
| 20.05.2026 | 25,81 | 26,36 | 25,35 | 26,29 | 1,49% | 1.140,00 |
| 19.05.2026 | 26,41 | 26,54 | 25,88 | 25,90 | -2,45% | 9.088,00 |
| 18.05.2026 | 25,48 | 26,75 | 25,39 | 26,55 | 3,71% | 2.040,00 |
| 15.05.2026 | 25,62 | 25,88 | 25,24 | 25,60 | -0,54% | 11.387,00 |
| 14.05.2026 | 25,96 | 26,02 | 25,41 | 25,74 | -0,56% | 300,00 |
| 13.05.2026 | 25,78 | 26,29 | 25,30 | 25,89 | 0,56% | 12.190,00 |
| 12.05.2026 | 25,85 | 26,28 | 25,29 | 25,74 | -2,22% | 2.950,00 |
| 11.05.2026 | 26,02 | 26,61 | 25,78 | 26,33 | 0,36% | 43,00 |
| 08.05.2026 | 26,04 | 26,24 | 25,44 | 26,23 | 1,90% | - |
| 07.05.2026 | 26,05 | 26,64 | 25,68 | 25,74 | -0,39% | 12.554,00 |
| 06.05.2026 | 26,48 | 26,58 | 24,62 | 25,84 | -0,15% | 43.140,00 |
| 05.05.2026 | 25,81 | 26,25 | 25,23 | 25,88 | 0,23% | 7.024,00 |
| 04.05.2026 | 25,61 | 25,96 | 24,69 | 25,82 | -0,65% | 5.748,00 |
| 30.04.2026 | 25,49 | 26,20 | 25,04 | 25,99 | 1,60% | 7,00 |
| 29.04.2026 | 25,87 | 26,16 | 25,50 | 25,58 | -0,37% | 41.040,00 |
| 28.04.2026 | 25,71 | 26,13 | 25,36 | 25,68 | -0,35% | 18.300,00 |
| 27.04.2026 | 25,50 | 26,40 | 25,22 | 25,77 | 0,61% | 6.601,00 |
| 24.04.2026 | 25,43 | 25,83 | 25,38 | 25,61 | 1,01% | 786,00 |
| 23.04.2026 | 25,56 | 25,67 | 25,11 | 25,36 | -1,23% | 1.275,00 |
| 22.04.2026 | 25,72 | 25,94 | 25,30 | 25,67 | -0,14% | 12.765,00 |
| 21.04.2026 | 26,12 | 26,18 | 25,59 | 25,71 | -1,02% | 14.980,00 |
| 20.04.2026 | 25,29 | 26,15 | 25,29 | 25,97 | 1,68% | 14.965,00 |
| 17.04.2026 | 26,20 | 26,62 | 25,04 | 25,54 | -3,02% | 1.890,00 |
| 16.04.2026 | 27,05 | 27,16 | 26,27 | 26,34 | -2,34% | 7.500,00 |
| 15.04.2026 | 26,75 | 27,12 | 26,14 | 26,97 | 1,45% | 9.683,00 |
| 14.04.2026 | 26,05 | 26,84 | 26,04 | 26,58 | 2,33% | 3.249,00 |
| 13.04.2026 | 25,86 | 26,58 | 25,67 | 25,98 | -1,54% | 6.260,00 |
| 10.04.2026 | 25,87 | 26,47 | 25,80 | 26,38 | 1,68% | - |
| 09.04.2026 | 24,83 | 25,97 | 24,77 | 25,95 | 2,35% | 5.295,00 |
| 08.04.2026 | 25,75 | 25,78 | 24,57 | 25,35 | 0,96% | 37.546,00 |
| 07.04.2026 | 24,62 | 25,47 | 24,42 | 25,11 | 1,23% | 5.116,00 |
| 02.04.2026 | 24,73 | 24,96 | 23,82 | 24,81 | -0,76% | 22.330,00 |
| 01.04.2026 | 25,91 | 26,14 | 24,77 | 25,00 | -2,91% | 12.454,00 |
| 31.03.2026 | 24,77 | 26,08 | 24,64 | 25,75 | 5,12% | 34.205,00 |
| 30.03.2026 | 23,14 | 24,69 | 23,10 | 24,49 | 6,32% | 9.969,00 |
| 27.03.2026 | 23,61 | 23,62 | 22,93 | 23,04 | -1,98% | 8.550,00 |