13,025€
-2,25%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 13,10 | 13,12 | 12,32 | 12,78 | -2,41% | 67.125,00 |
| 09.01.2025 | 12,99 | 13,20 | 12,85 | 13,10 | 1,51% | 36.351,00 |
| 08.01.2025 | 13,95 | 13,95 | 12,90 | 12,90 | -7,66% | 66.710,00 |
| 07.01.2025 | 14,16 | 14,30 | 13,77 | 13,97 | -1,34% | 25.328,00 |
| 06.01.2025 | 14,31 | 14,37 | 13,90 | 14,16 | -1,29% | 46.385,00 |
| 03.01.2025 | 14,16 | 14,35 | 13,98 | 14,35 | 1,59% | 39.110,00 |
| 02.01.2025 | 13,80 | 14,20 | 13,40 | 14,12 | 6,01% | 71.631,00 |
| 30.12.2024 | 13,24 | 13,37 | 13,16 | 13,32 | 0,64% | 23.260,00 |
| 27.12.2024 | 13,20 | 13,55 | 13,16 | 13,24 | 0,99% | 55.482,00 |
| 23.12.2024 | 12,61 | 13,36 | 12,61 | 13,11 | 3,15% | 33.193,00 |
| 20.12.2024 | 12,99 | 12,99 | 12,51 | 12,71 | -2,01% | 28.293,00 |
| 19.12.2024 | 12,98 | 13,28 | 12,87 | 12,97 | -0,12% | 17.296,00 |
| 18.12.2024 | 12,67 | 13,36 | 12,67 | 12,98 | 2,53% | 40.005,00 |
| 17.12.2024 | 12,71 | 12,78 | 12,52 | 12,66 | 0,76% | 37.121,00 |
| 16.12.2024 | 12,92 | 12,92 | 12,39 | 12,57 | -1,45% | 58.259,00 |
| 13.12.2024 | 12,98 | 13,15 | 12,68 | 12,75 | -1,43% | 49.552,00 |
| 12.12.2024 | 13,01 | 13,35 | 12,83 | 12,94 | -1,41% | 62.798,00 |
| 11.12.2024 | 13,43 | 13,44 | 13,03 | 13,12 | -2,31% | 69.414,00 |
| 10.12.2024 | 13,96 | 13,96 | 13,31 | 13,43 | -3,14% | 196.643,00 |
| 09.12.2024 | 13,19 | 13,91 | 13,10 | 13,87 | 4,44% | 78.988,00 |
| 06.12.2024 | 13,09 | 13,30 | 12,98 | 13,28 | 2,00% | 32.026,00 |
| 05.12.2024 | 12,99 | 13,36 | 12,87 | 13,02 | -0,50% | 124.307,00 |
| 04.12.2024 | 14,51 | 14,51 | 12,88 | 13,08 | -9,17% | 159.841,00 |
| 03.12.2024 | 15,15 | 15,26 | 14,29 | 14,40 | -4,48% | 28.832,00 |
| 02.12.2024 | 14,68 | 15,24 | 14,60 | 15,08 | 2,90% | 35.167,00 |
| 29.11.2024 | 14,52 | 14,76 | 14,38 | 14,65 | 0,65% | 21.072,00 |
| 28.11.2024 | 14,10 | 14,60 | 14,00 | 14,56 | 4,26% | 27.469,00 |
| 27.11.2024 | 13,41 | 14,07 | 13,41 | 13,96 | 2,87% | 19.031,00 |
| 26.11.2024 | 13,77 | 13,91 | 13,46 | 13,57 | -2,02% | 22.076,00 |
| 25.11.2024 | 13,47 | 14,08 | 13,47 | 13,85 | 3,20% | 49.568,00 |
| 22.11.2024 | 13,36 | 13,48 | 13,05 | 13,42 | 0,19% | 30.356,00 |
| 21.11.2024 | 13,61 | 13,70 | 13,19 | 13,40 | -0,89% | 18.037,00 |
| 20.11.2024 | 13,32 | 13,65 | 13,32 | 13,52 | 1,58% | 13.628,00 |
| 19.11.2024 | 13,48 | 13,59 | 13,17 | 13,31 | -0,78% | 32.337,00 |
| 18.11.2024 | 14,15 | 14,16 | 13,26 | 13,41 | -3,87% | 29.062,00 |
| 15.11.2024 | 13,42 | 14,21 | 13,39 | 13,95 | 3,53% | 37.954,00 |
| 14.11.2024 | 13,29 | 13,69 | 13,09 | 13,48 | -0,19% | 40.910,00 |
| 13.11.2024 | 13,37 | 13,85 | 13,22 | 13,50 | 0,30% | 33.980,00 |
| 12.11.2024 | 13,80 | 13,89 | 13,21 | 13,46 | -3,27% | 43.669,00 |
| 11.11.2024 | 14,05 | 14,31 | 13,75 | 13,92 | -1,24% | 59.231,00 |
| 08.11.2024 | 14,55 | 14,56 | 13,96 | 14,09 | -2,19% | 48.749,00 |
| 07.11.2024 | 14,13 | 14,62 | 13,74 | 14,41 | 1,48% | 91.081,00 |
| 06.11.2024 | 15,99 | 15,99 | 14,01 | 14,20 | -12,21% | 102.768,00 |
| 05.11.2024 | 18,17 | 18,17 | 15,91 | 16,17 | -11,01% | 86.205,00 |
| 04.11.2024 | 18,01 | 18,39 | 17,69 | 18,17 | 2,08% | 15.548,00 |
| 01.11.2024 | 17,41 | 18,03 | 17,28 | 17,80 | 2,15% | 13.239,00 |
| 31.10.2024 | 17,06 | 17,44 | 17,06 | 17,43 | 0,81% | 6.369,00 |
| 30.10.2024 | 17,04 | 17,60 | 17,04 | 17,29 | 1,68% | 15.739,00 |
| 29.10.2024 | 17,84 | 17,85 | 17,00 | 17,00 | -4,44% | 15.405,00 |
| 28.10.2024 | 17,66 | 17,79 | 17,28 | 17,79 | 1,22% | 7.614,00 |
| 25.10.2024 | 17,72 | 17,79 | 17,57 | 17,58 | -0,11% | 12.369,00 |
| 24.10.2024 | 17,31 | 17,71 | 17,14 | 17,60 | 2,59% | 6.903,00 |
| 23.10.2024 | 17,60 | 17,70 | 16,90 | 17,15 | -2,00% | 12.774,00 |
| 22.10.2024 | 17,31 | 17,65 | 17,14 | 17,50 | 0,34% | 13.740,00 |
| 21.10.2024 | 17,65 | 17,72 | 17,30 | 17,44 | -0,06% | 20.615,00 |
| 18.10.2024 | 17,60 | 17,88 | 17,33 | 17,45 | -0,34% | 15.628,00 |
| 17.10.2024 | 17,10 | 17,74 | 17,09 | 17,51 | 1,80% | 47.034,00 |
| 16.10.2024 | 16,75 | 17,60 | 16,65 | 17,20 | 2,23% | 34.316,00 |
| 15.10.2024 | 17,51 | 17,58 | 16,63 | 16,83 | -5,42% | 68.145,00 |
| 14.10.2024 | 18,17 | 18,22 | 17,62 | 17,79 | -2,25% | 31.581,00 |
| 11.10.2024 | 18,30 | 18,44 | 18,15 | 18,20 | -1,44% | 14.323,00 |
| 10.10.2024 | 18,76 | 18,95 | 18,28 | 18,47 | -3,63% | 29.484,00 |
| 09.10.2024 | 18,82 | 19,16 | 18,65 | 19,16 | 1,89% | 20.914,00 |
| 08.10.2024 | 19,05 | 19,25 | 18,63 | 18,81 | -1,23% | 43.358,00 |
| 07.10.2024 | 18,98 | 19,20 | 18,70 | 19,04 | 1,06% | 19.859,00 |
| 04.10.2024 | 18,74 | 19,03 | 18,51 | 18,84 | 1,21% | 21.535,00 |
| 03.10.2024 | 18,75 | 18,98 | 18,51 | 18,62 | -1,17% | 8.661,00 |
| 02.10.2024 | 19,08 | 19,10 | 18,40 | 18,84 | -0,84% | 23.928,00 |
| 01.10.2024 | 19,92 | 20,13 | 18,78 | 19,00 | -3,82% | 42.628,00 |
| 30.09.2024 | 20,13 | 20,31 | 19,54 | 19,75 | -1,03% | 27.992,00 |