17,185€
0,64%
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 | 17,28 | 16,97 | 17,18 | 0,60% | 7.975,00 |
| 14.10.2025 | 17,44 | 17,44 | 16,81 | 17,08 | -1,67% | 69.920,00 |
| 13.10.2025 | 17,51 | 17,78 | 17,01 | 17,37 | -0,14% | 26.267,00 |
| 10.10.2025 | 17,55 | 17,95 | 17,34 | 17,39 | -0,91% | 20.782,00 |
| 09.10.2025 | 17,12 | 17,92 | 17,12 | 17,55 | 1,74% | 29.277,00 |
| 08.10.2025 | 17,00 | 17,39 | 16,82 | 17,25 | 1,71% | 82.456,00 |
| 07.10.2025 | 16,97 | 17,14 | 16,66 | 16,96 | 0,80% | 15.360,00 |
| 06.10.2025 | 16,45 | 17,03 | 16,45 | 16,83 | 1,57% | 31.156,00 |
| 03.10.2025 | 17,06 | 17,30 | 16,49 | 16,57 | -3,55% | 17.032,00 |
| 02.10.2025 | 16,96 | 17,30 | 16,78 | 17,18 | 0,59% | 17.915,00 |
| 01.10.2025 | 15,92 | 17,18 | 15,92 | 17,08 | 7,46% | 36.703,00 |
| 30.09.2025 | 16,32 | 16,38 | 15,80 | 15,89 | -2,78% | 12.461,00 |
| 29.09.2025 | 16,15 | 16,39 | 16,07 | 16,35 | 0,83% | 24.904,00 |
| 26.09.2025 | 16,50 | 16,50 | 15,92 | 16,21 | -1,43% | 12.606,00 |
| 25.09.2025 | 15,93 | 16,57 | 15,93 | 16,45 | 3,30% | 30.279,00 |
| 24.09.2025 | 15,66 | 16,18 | 15,66 | 15,92 | 0,95% | 16.375,00 |
| 23.09.2025 | 15,98 | 16,34 | 15,63 | 15,77 | -1,31% | 44.960,00 |
| 22.09.2025 | 15,69 | 16,08 | 15,21 | 15,98 | 2,86% | 25.071,00 |
| 19.09.2025 | 15,54 | 15,77 | 15,46 | 15,54 | 0,39% | 11.630,00 |
| 18.09.2025 | 15,55 | 15,71 | 15,42 | 15,48 | -0,96% | 12.114,00 |
| 17.09.2025 | 15,63 | 15,90 | 15,56 | 15,63 | -0,64% | 8.874,00 |
| 16.09.2025 | 15,61 | 15,77 | 15,49 | 15,73 | -0,22% | 15.710,00 |
| 15.09.2025 | 15,56 | 15,76 | 15,30 | 15,76 | 1,42% | 30.903,00 |
| 12.09.2025 | 15,93 | 16,09 | 15,02 | 15,54 | -3,91% | 58.137,00 |
| 11.09.2025 | 16,58 | 16,65 | 15,96 | 16,17 | -3,06% | 21.886,00 |
| 10.09.2025 | 16,54 | 16,75 | 16,33 | 16,68 | 0,89% | 13.739,00 |
| 09.09.2025 | 16,82 | 16,90 | 16,46 | 16,54 | -0,85% | 7.557,00 |
| 08.09.2025 | 16,92 | 17,09 | 16,67 | 16,68 | -0,88% | 4.743,00 |
| 05.09.2025 | 16,76 | 17,11 | 16,21 | 16,83 | 0,33% | 15.241,00 |
| 04.09.2025 | 16,53 | 16,87 | 16,36 | 16,77 | 0,75% | 10.378,00 |
| 03.09.2025 | 16,41 | 16,76 | 16,35 | 16,65 | 1,37% | 21.696,00 |
| 02.09.2025 | 16,99 | 17,08 | 16,22 | 16,42 | -3,55% | 17.542,00 |
| 01.09.2025 | 16,80 | 17,20 | 16,80 | 17,03 | 1,28% | 21.573,00 |
| 29.08.2025 | 17,65 | 17,73 | 16,64 | 16,81 | -4,97% | 28.255,00 |
| 28.08.2025 | 17,36 | 17,69 | 17,30 | 17,69 | 2,67% | 12.285,00 |
| 27.08.2025 | 17,79 | 17,79 | 17,06 | 17,23 | -2,41% | 15.820,00 |
| 26.08.2025 | 17,70 | 18,15 | 17,62 | 17,66 | 0,17% | 6.355,00 |
| 25.08.2025 | 18,10 | 18,10 | 17,10 | 17,63 | -3,19% | 46.606,00 |
| 22.08.2025 | 18,27 | 18,71 | 17,82 | 18,21 | 0,19% | 54.011,00 |
| 21.08.2025 | 17,95 | 18,37 | 17,84 | 18,17 | 1,94% | 42.949,00 |
| 20.08.2025 | 17,76 | 18,33 | 17,71 | 17,83 | -0,61% | 61.141,00 |
| 19.08.2025 | 17,89 | 18,23 | 17,52 | 17,94 | 0,25% | 42.629,00 |
| 18.08.2025 | 15,79 | 18,12 | 15,69 | 17,89 | 13,52% | 204.891,00 |
| 15.08.2025 | 15,11 | 15,91 | 15,11 | 15,76 | 4,03% | 48.728,00 |
| 14.08.2025 | 15,31 | 15,65 | 14,95 | 15,15 | -1,50% | 23.627,00 |
| 13.08.2025 | 15,55 | 16,06 | 14,60 | 15,38 | 0,26% | 51.565,00 |
| 12.08.2025 | 15,30 | 15,72 | 15,24 | 15,34 | 1,25% | 33.301,00 |
| 11.08.2025 | 15,70 | 15,70 | 14,61 | 15,15 | -2,29% | 86.930,00 |
| 08.08.2025 | 15,46 | 16,04 | 15,46 | 15,51 | 0,42% | 22.090,00 |
| 07.08.2025 | 15,51 | 15,59 | 15,16 | 15,44 | -0,52% | 32.349,00 |
| 06.08.2025 | 15,70 | 15,97 | 15,51 | 15,52 | -1,05% | 18.136,00 |
| 05.08.2025 | 15,89 | 16,10 | 15,69 | 15,69 | -1,66% | 11.384,00 |
| 04.08.2025 | 15,79 | 15,95 | 15,69 | 15,95 | 1,72% | 24.736,00 |
| 01.08.2025 | 16,18 | 16,29 | 15,58 | 15,68 | -4,22% | 56.554,00 |
| 31.07.2025 | 16,10 | 16,37 | 15,93 | 16,37 | 1,99% | 13.418,00 |
| 30.07.2025 | 16,26 | 16,27 | 15,90 | 16,05 | -1,02% | 19.722,00 |
| 29.07.2025 | 16,56 | 16,57 | 16,06 | 16,22 | -1,67% | 55.866,00 |
| 28.07.2025 | 16,51 | 17,07 | 16,36 | 16,49 | -2,97% | 25.305,00 |
| 25.07.2025 | 16,70 | 17,00 | 16,52 | 17,00 | 1,71% | 37.823,00 |
| 24.07.2025 | 17,00 | 17,00 | 16,45 | 16,71 | -1,24% | 34.889,00 |
| 23.07.2025 | 16,08 | 17,06 | 16,01 | 16,92 | 5,72% | 100.348,00 |
| 22.07.2025 | 15,54 | 16,18 | 15,38 | 16,01 | 3,09% | 46.185,00 |
| 21.07.2025 | 16,05 | 16,05 | 15,36 | 15,53 | -3,00% | 80.358,00 |
| 18.07.2025 | 14,60 | 16,15 | 14,46 | 16,01 | 10,80% | 225.997,00 |
| 17.07.2025 | 14,18 | 14,45 | 13,90 | 14,45 | 1,26% | 24.090,00 |
| 16.07.2025 | 14,17 | 14,35 | 14,02 | 14,27 | 0,46% | 31.623,00 |
| 15.07.2025 | 14,03 | 14,58 | 13,86 | 14,20 | 1,32% | 29.714,00 |
| 14.07.2025 | 14,17 | 14,17 | 13,76 | 14,02 | -1,13% | 39.664,00 |
| 11.07.2025 | 14,49 | 14,49 | 14,13 | 14,18 | -2,34% | 15.301,00 |
| 10.07.2025 | 14,63 | 14,68 | 14,34 | 14,52 | 0,00% | 17.592,00 |
| 09.07.2025 | 14,18 | 14,54 | 14,14 | 14,52 | 2,15% | 17.963,00 |
| 08.07.2025 | 14,50 | 14,50 | 14,05 | 14,21 | -1,52% | 45.718,00 |
| 07.07.2025 | 15,00 | 15,03 | 14,43 | 14,43 | -2,80% | 38.325,00 |
| 04.07.2025 | 14,89 | 15,13 | 14,76 | 14,85 | 0,13% | 56.289,00 |
| 03.07.2025 | 14,03 | 15,05 | 13,91 | 14,83 | 6,23% | 89.041,00 |
| 02.07.2025 | 13,02 | 14,25 | 13,00 | 13,96 | 7,97% | 271.928,00 |
| 01.07.2025 | 13,06 | 13,18 | 12,59 | 12,93 | -0,50% | 64.772,00 |
| 30.06.2025 | 13,90 | 13,90 | 12,65 | 12,99 | -6,78% | 162.668,00 |
| 27.06.2025 | 14,30 | 14,30 | 13,76 | 13,94 | -1,35% | 18.046,00 |
| 26.06.2025 | 14,03 | 14,35 | 13,97 | 14,13 | 1,36% | 13.015,00 |
| 25.06.2025 | 13,98 | 14,18 | 13,94 | 13,94 | -0,43% | 20.369,00 |
| 24.06.2025 | 13,79 | 14,00 | 13,72 | 14,00 | 3,59% | 12.665,00 |
| 23.06.2025 | 13,87 | 13,89 | 13,42 | 13,51 | -2,88% | 29.769,00 |
| 20.06.2025 | 14,04 | 14,25 | 13,68 | 13,91 | -1,10% | 18.118,00 |
| 19.06.2025 | 14,27 | 14,37 | 13,93 | 14,07 | -2,33% | 17.661,00 |
| 18.06.2025 | 14,59 | 14,64 | 14,10 | 14,40 | -0,55% | 11.522,00 |
| 17.06.2025 | 14,82 | 15,40 | 14,21 | 14,48 | -2,75% | 39.089,00 |
| 16.06.2025 | 14,42 | 15,10 | 14,42 | 14,89 | 2,58% | 38.243,00 |
| 13.06.2025 | 14,62 | 14,73 | 14,41 | 14,52 | -1,19% | 15.528,00 |
| 12.06.2025 | 15,00 | 15,00 | 14,64 | 14,69 | -1,57% | 24.939,00 |
| 11.06.2025 | 15,00 | 15,05 | 14,70 | 14,93 | 1,15% | 22.029,00 |
| 10.06.2025 | 14,52 | 14,92 | 14,45 | 14,76 | 1,76% | 20.010,00 |
| 09.06.2025 | 14,70 | 14,79 | 14,48 | 14,50 | -0,55% | 12.052,00 |
| 06.06.2025 | 14,12 | 14,97 | 14,12 | 14,58 | 2,78% | 47.971,00 |
| 05.06.2025 | 14,28 | 14,40 | 14,06 | 14,19 | 0,07% | 13.929,00 |
| 04.06.2025 | 13,78 | 14,38 | 13,53 | 14,18 | 2,94% | 37.317,00 |
| 03.06.2025 | 13,94 | 13,96 | 13,38 | 13,77 | -0,86% | 32.493,00 |
| 02.06.2025 | 14,10 | 14,40 | 13,64 | 13,89 | -1,21% | 12.832,00 |
| 30.05.2025 | 14,09 | 14,34 | 13,92 | 14,06 | -1,02% | 23.522,00 |
| 29.05.2025 | 14,08 | 14,40 | 14,03 | 14,21 | 1,61% | 21.991,00 |