25,125€
0,50%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 22,34 | 23,69 | 22,27 | 23,50 | 5,12% | 3.430,00 |
| 25.03.2026 | 21,26 | 22,77 | 21,21 | 22,36 | 5,30% | 14.165,00 |
| 24.03.2026 | 21,22 | 21,50 | 20,83 | 21,23 | -0,52% | 4.145,00 |
| 23.03.2026 | 20,40 | 21,58 | 20,32 | 21,34 | 4,02% | 5.070,00 |
| 20.03.2026 | 20,99 | 21,39 | 20,43 | 20,52 | -1,84% | 59.710,00 |
| 19.03.2026 | 21,00 | 21,13 | 20,27 | 20,90 | -1,11% | 13.200,00 |
| 18.03.2026 | 21,34 | 21,35 | 20,88 | 21,14 | 0,14% | 27.655,00 |
| 17.03.2026 | 21,11 | 21,49 | 21,04 | 21,11 | -0,05% | 22.340,00 |
| 16.03.2026 | 21,61 | 21,62 | 20,86 | 21,12 | -1,49% | 4.367,00 |
| 13.03.2026 | 21,35 | 21,73 | 20,96 | 21,44 | 0,40% | 20.350,00 |
| 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 |