13,685€
-0,62%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 13,75 | 13,76 | 13,69 | 13,69 | -0,62% | 319,00 |
| 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 |
| 28.05.2025 | 13,74 | 14,08 | 13,60 | 13,98 | 2,68% | 16.906,00 |
| 27.05.2025 | 13,51 | 13,86 | 13,51 | 13,62 | 1,38% | 20.579,00 |
| 26.05.2025 | 13,51 | 13,80 | 13,43 | 13,43 | -0,59% | 19.674,00 |
| 23.05.2025 | 13,84 | 13,94 | 13,11 | 13,51 | -2,53% | 49.983,00 |
| 22.05.2025 | 14,45 | 14,49 | 13,36 | 13,86 | -4,61% | 130.833,00 |
| 21.05.2025 | 14,95 | 14,99 | 14,37 | 14,53 | -3,04% | 25.657,00 |
| 20.05.2025 | 14,35 | 15,37 | 14,35 | 14,99 | 5,05% | 88.755,00 |
| 19.05.2025 | 14,69 | 14,79 | 14,13 | 14,27 | -2,43% | 40.224,00 |
| 16.05.2025 | 15,00 | 15,28 | 14,58 | 14,62 | -3,21% | 31.736,00 |
| 15.05.2025 | 14,97 | 15,24 | 14,61 | 15,11 | 1,24% | 41.538,00 |
| 14.05.2025 | 15,39 | 15,55 | 14,86 | 14,92 | -2,48% | 50.696,00 |
| 13.05.2025 | 13,97 | 15,78 | 13,89 | 15,30 | 9,68% | 145.130,00 |
| 12.05.2025 | 13,47 | 14,30 | 13,33 | 13,95 | 5,44% | 102.245,00 |
| 09.05.2025 | 12,64 | 13,30 | 12,60 | 13,23 | 4,50% | 74.680,00 |
| 08.05.2025 | 12,51 | 12,81 | 12,39 | 12,66 | 1,85% | 40.524,00 |
| 07.05.2025 | 13,12 | 13,23 | 12,22 | 12,43 | -4,42% | 64.219,00 |
| 06.05.2025 | 12,13 | 13,11 | 11,96 | 13,01 | 7,48% | 65.688,00 |
| 05.05.2025 | 11,91 | 12,47 | 11,88 | 12,10 | 1,55% | 35.659,00 |
| 02.05.2025 | 11,78 | 12,04 | 11,61 | 11,92 | 2,36% | 30.291,00 |
| 30.04.2025 | 11,56 | 11,74 | 11,51 | 11,64 | 0,82% | 26.644,00 |
| 29.04.2025 | 11,76 | 11,78 | 11,50 | 11,55 | -1,83% | 23.633,00 |
| 28.04.2025 | 11,74 | 11,90 | 11,72 | 11,76 | -0,21% | 22.411,00 |
| 25.04.2025 | 11,71 | 11,79 | 11,56 | 11,79 | 1,68% | 16.278,00 |
| 24.04.2025 | 11,77 | 11,86 | 11,48 | 11,59 | -2,24% | 25.645,00 |
| 23.04.2025 | 11,76 | 12,04 | 11,65 | 11,86 | 1,93% | 116.080,00 |
| 22.04.2025 | 11,90 | 11,90 | 11,35 | 11,63 | -2,68% | 44.396,00 |
| 17.04.2025 | 11,89 | 12,21 | 11,71 | 11,95 | 2,22% | 16.874,00 |
| 16.04.2025 | 12,13 | 12,32 | 11,69 | 11,69 | -3,83% | 16.891,00 |
| 15.04.2025 | 12,10 | 12,32 | 12,00 | 12,16 | 1,29% | 14.911,00 |
| 14.04.2025 | 11,77 | 12,07 | 11,73 | 12,00 | 2,48% | 21.567,00 |
| 11.04.2025 | 11,90 | 11,92 | 11,20 | 11,71 | -0,30% | 29.552,00 |
| 10.04.2025 | 12,40 | 12,85 | 11,30 | 11,75 | -3,29% | 72.932,00 |
| 09.04.2025 | 11,52 | 12,45 | 11,10 | 12,15 | 3,94% | 46.947,00 |
| 08.04.2025 | 11,86 | 12,05 | 11,60 | 11,69 | -0,04% | 74.921,00 |
| 07.04.2025 | 11,50 | 11,91 | 10,88 | 11,69 | -1,02% | 262.611,00 |
| 04.04.2025 | 13,11 | 13,12 | 11,31 | 11,81 | -9,85% | 116.494,00 |
| 03.04.2025 | 12,56 | 13,22 | 12,35 | 13,10 | -0,53% | 32.739,00 |
| 02.04.2025 | 12,95 | 13,17 | 12,58 | 13,17 | 2,73% | 39.712,00 |
| 01.04.2025 | 13,03 | 13,03 | 12,51 | 12,82 | -1,76% | 42.279,00 |
| 31.03.2025 | 13,36 | 13,38 | 12,58 | 13,05 | -3,69% | 132.064,00 |
| 28.03.2025 | 13,84 | 13,84 | 13,24 | 13,55 | -3,15% | 31.240,00 |
| 27.03.2025 | 13,83 | 14,00 | 13,48 | 13,99 | 0,97% | 44.938,00 |
| 26.03.2025 | 13,70 | 14,12 | 13,70 | 13,86 | -1,46% | 103.445,00 |
| 25.03.2025 | 14,19 | 14,22 | 13,94 | 14,06 | -1,26% | 41.113,00 |
| 24.03.2025 | 14,56 | 14,71 | 13,84 | 14,24 | -2,16% | 51.147,00 |
| 21.03.2025 | 15,11 | 15,19 | 14,45 | 14,56 | -3,42% | 50.978,00 |
| 20.03.2025 | 15,71 | 15,80 | 14,95 | 15,07 | -3,43% | 117.971,00 |
| 19.03.2025 | 15,58 | 15,77 | 15,21 | 15,61 | 0,16% | 58.653,00 |
| 18.03.2025 | 14,95 | 15,77 | 14,77 | 15,58 | 4,56% | 121.753,00 |
| 17.03.2025 | 14,69 | 14,94 | 14,54 | 14,90 | 1,85% | 76.061,00 |
| 14.03.2025 | 14,04 | 14,84 | 13,72 | 14,63 | 4,24% | 93.177,00 |
| 13.03.2025 | 13,92 | 14,05 | 13,82 | 14,04 | 0,39% | 15.637,00 |
| 12.03.2025 | 14,57 | 14,77 | 13,69 | 13,98 | -3,15% | 56.102,00 |
| 11.03.2025 | 14,20 | 14,77 | 14,09 | 14,44 | 2,19% | 73.861,00 |
| 10.03.2025 | 14,01 | 14,40 | 13,86 | 14,13 | 0,89% | 33.494,00 |
| 07.03.2025 | 14,26 | 14,40 | 13,59 | 14,00 | -2,03% | 31.031,00 |
| 06.03.2025 | 13,80 | 14,56 | 13,80 | 14,29 | 3,18% | 108.528,00 |
| 05.03.2025 | 13,23 | 13,88 | 13,23 | 13,85 | 4,57% | 52.041,00 |
| 04.03.2025 | 13,32 | 13,32 | 12,81 | 13,25 | 0,19% | 39.707,00 |
| 03.03.2025 | 13,76 | 13,80 | 13,00 | 13,22 | -2,11% | 96.978,00 |
| 28.02.2025 | 13,51 | 13,65 | 13,37 | 13,51 | -1,39% | 47.724,00 |
| 27.02.2025 | 14,01 | 14,06 | 13,31 | 13,70 | -1,47% | 66.174,00 |
| 26.02.2025 | 13,75 | 14,22 | 13,65 | 13,90 | 1,16% | 61.637,00 |
| 25.02.2025 | 13,40 | 13,86 | 13,31 | 13,74 | 3,31% | 74.495,00 |
| 24.02.2025 | 13,11 | 13,66 | 13,03 | 13,30 | 1,76% | 82.122,00 |
| 21.02.2025 | 13,33 | 13,40 | 12,93 | 13,07 | -1,91% | 34.111,00 |
| 20.02.2025 | 13,10 | 13,60 | 13,01 | 13,33 | 1,91% | 43.125,00 |
| 19.02.2025 | 13,17 | 13,46 | 12,84 | 13,08 | -0,72% | 45.316,00 |
| 18.02.2025 | 13,14 | 13,30 | 12,95 | 13,17 | 0,19% | 29.096,00 |
| 17.02.2025 | 13,59 | 13,59 | 12,93 | 13,15 | -2,27% | 103.813,00 |
| 14.02.2025 | 13,63 | 13,71 | 13,24 | 13,45 | -1,82% | 19.902,00 |
| 13.02.2025 | 13,55 | 13,70 | 13,41 | 13,70 | 0,55% | 19.303,00 |
| 12.02.2025 | 13,95 | 14,04 | 13,32 | 13,63 | -3,09% | 25.844,00 |
| 11.02.2025 | 14,01 | 14,06 | 13,77 | 14,06 | 1,04% | 20.407,00 |
| 10.02.2025 | 14,15 | 14,21 | 13,65 | 13,92 | -1,49% | 88.941,00 |
| 07.02.2025 | 14,50 | 14,50 | 14,10 | 14,13 | -2,62% | 78.109,00 |
| 06.02.2025 | 14,90 | 14,90 | 14,06 | 14,51 | -1,29% | 283.782,00 |
| 05.02.2025 | 13,81 | 14,82 | 12,85 | 14,70 | 7,26% | 188.447,00 |
| 04.02.2025 | 13,10 | 13,71 | 12,92 | 13,70 | 5,38% | 39.008,00 |
| 03.02.2025 | 12,80 | 13,11 | 12,65 | 13,00 | -3,17% | 59.233,00 |
| 31.01.2025 | 13,57 | 13,61 | 13,20 | 13,43 | -1,54% | 22.708,00 |
| 30.01.2025 | 13,13 | 13,70 | 13,04 | 13,64 | 4,84% | 247.040,00 |
| 29.01.2025 | 12,73 | 13,29 | 12,66 | 13,01 | 1,32% | 38.113,00 |
| 28.01.2025 | 12,80 | 13,37 | 12,60 | 12,84 | 0,20% | 46.324,00 |
| 27.01.2025 | 12,87 | 13,02 | 12,63 | 12,81 | -1,12% | 102.201,00 |
| 24.01.2025 | 12,81 | 13,20 | 12,56 | 12,96 | 1,29% | 57.433,00 |
| 23.01.2025 | 12,55 | 12,84 | 12,38 | 12,79 | 1,95% | 28.949,00 |
| 22.01.2025 | 12,93 | 13,06 | 12,38 | 12,55 | -1,57% | 64.904,00 |
| 21.01.2025 | 12,75 | 13,02 | 12,36 | 12,75 | -0,82% | 55.104,00 |
| 20.01.2025 | 12,80 | 13,15 | 12,40 | 12,85 | -0,19% | 62.151,00 |
| 17.01.2025 | 12,81 | 13,17 | 12,79 | 12,88 | 0,63% | 20.408,00 |
| 16.01.2025 | 13,35 | 13,37 | 12,70 | 12,80 | -4,41% | 60.294,00 |
| 15.01.2025 | 12,69 | 13,58 | 12,69 | 13,39 | 6,10% | 60.160,00 |
| 14.01.2025 | 12,84 | 12,90 | 12,53 | 12,62 | -1,45% | 25.589,00 |
| 13.01.2025 | 12,69 | 13,00 | 12,50 | 12,80 | 0,16% | 40.493,00 |