17,648€
0,79%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 17,59 | 17,65 | 17,58 | 17,65 | 0,79% | 1.031,00 |
| 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 |
| 27.09.2024 | 20,49 | 20,61 | 19,92 | 19,96 | -2,61% | 18.202,00 |
| 26.09.2024 | 20,73 | 20,90 | 20,25 | 20,49 | -0,44% | 11.989,00 |
| 25.09.2024 | 20,84 | 21,21 | 20,51 | 20,58 | -1,34% | 9.665,00 |
| 24.09.2024 | 21,45 | 21,83 | 20,78 | 20,86 | -2,84% | 7.632,00 |
| 23.09.2024 | 21,28 | 21,47 | 21,06 | 21,47 | 0,66% | 4.422,00 |
| 20.09.2024 | 21,72 | 21,97 | 21,13 | 21,33 | -3,13% | 6.736,00 |
| 19.09.2024 | 22,12 | 22,18 | 21,69 | 22,02 | 0,27% | 8.262,00 |
| 18.09.2024 | 21,75 | 22,12 | 21,65 | 21,96 | 1,01% | 6.208,00 |
| 17.09.2024 | 21,30 | 22,05 | 21,30 | 21,74 | 1,83% | 6.957,00 |
| 16.09.2024 | 21,72 | 21,82 | 21,25 | 21,35 | -2,33% | 3.736,00 |
| 13.09.2024 | 20,85 | 21,91 | 20,85 | 21,86 | 4,69% | 11.050,00 |
| 12.09.2024 | 21,11 | 21,36 | 20,77 | 20,88 | -1,04% | 10.688,00 |
| 11.09.2024 | 20,06 | 21,20 | 20,06 | 21,10 | 6,00% | 12.752,00 |
| 10.09.2024 | 20,08 | 20,31 | 19,73 | 19,91 | -1,07% | 3.946,00 |
| 09.09.2024 | 19,58 | 20,14 | 19,52 | 20,12 | 2,24% | 13.553,00 |
| 06.09.2024 | 20,39 | 20,39 | 19,64 | 19,68 | -3,53% | 34.228,00 |
| 05.09.2024 | 20,48 | 20,79 | 20,33 | 20,40 | -0,24% | 6.216,00 |
| 04.09.2024 | 20,15 | 20,49 | 20,05 | 20,45 | 0,25% | 3.181,00 |
| 03.09.2024 | 20,77 | 20,87 | 20,40 | 20,40 | -1,07% | 5.404,00 |
| 02.09.2024 | 20,76 | 20,89 | 20,51 | 20,62 | -0,63% | 4.448,00 |
| 30.08.2024 | 20,76 | 20,94 | 20,50 | 20,75 | 0,92% | 5.009,00 |
| 29.08.2024 | 20,29 | 20,71 | 20,15 | 20,56 | 1,83% | 5.270,00 |
| 28.08.2024 | 20,49 | 20,50 | 20,17 | 20,19 | -1,46% | 7.750,00 |
| 27.08.2024 | 20,69 | 20,82 | 20,43 | 20,49 | -0,77% | 8.478,00 |
| 26.08.2024 | 20,69 | 20,82 | 20,43 | 20,65 | -1,15% | 9.008,00 |
| 23.08.2024 | 20,67 | 20,95 | 20,60 | 20,89 | 1,36% | 9.787,00 |
| 22.08.2024 | 20,75 | 20,77 | 20,54 | 20,61 | -0,15% | 11.059,00 |
| 21.08.2024 | 20,91 | 21,03 | 20,61 | 20,64 | -1,01% | 10.325,00 |
| 20.08.2024 | 21,47 | 21,73 | 20,85 | 20,85 | -2,89% | 4.802,00 |
| 19.08.2024 | 21,40 | 21,72 | 20,81 | 21,47 | -0,09% | 16.174,00 |
| 16.08.2024 | 21,56 | 21,64 | 21,11 | 21,49 | -0,92% | 15.366,00 |
| 15.08.2024 | 21,10 | 21,72 | 21,04 | 21,69 | 4,03% | 12.220,00 |
| 14.08.2024 | 20,54 | 21,54 | 20,54 | 20,85 | -2,07% | 10.417,00 |
| 13.08.2024 | 20,62 | 21,29 | 20,38 | 21,29 | 3,75% | 24.443,00 |
| 12.08.2024 | 22,45 | 22,49 | 20,30 | 20,52 | -7,61% | 17.436,00 |
| 09.08.2024 | 22,29 | 22,58 | 22,05 | 22,21 | 0,23% | 2.148,00 |
| 08.08.2024 | 22,35 | 22,56 | 22,09 | 22,16 | -1,03% | 3.657,00 |
| 07.08.2024 | 21,81 | 22,73 | 21,65 | 22,39 | 3,27% | 12.482,00 |
| 06.08.2024 | 21,08 | 21,94 | 20,92 | 21,68 | 3,44% | 8.763,00 |
| 05.08.2024 | 21,71 | 21,71 | 20,83 | 20,96 | -5,97% | 32.517,00 |
| 02.08.2024 | 22,46 | 22,53 | 22,14 | 22,29 | -1,42% | 18.278,00 |
| 01.08.2024 | 22,99 | 23,32 | 22,60 | 22,61 | -1,65% | 9.329,00 |
| 31.07.2024 | 22,49 | 23,03 | 22,39 | 22,99 | 3,42% | 6.656,00 |
| 30.07.2024 | 22,26 | 22,44 | 22,01 | 22,23 | -0,13% | 13.777,00 |
| 29.07.2024 | 21,89 | 22,40 | 21,89 | 22,26 | 1,69% | 28.990,00 |
| 26.07.2024 | 21,63 | 21,94 | 21,50 | 21,89 | 1,91% | 7.080,00 |
| 25.07.2024 | 21,60 | 21,75 | 21,21 | 21,48 | 0,28% | 9.915,00 |
| 24.07.2024 | 21,12 | 21,85 | 21,12 | 21,42 | 0,80% | 6.457,00 |
| 23.07.2024 | 21,51 | 21,58 | 21,07 | 21,25 | -0,75% | 13.084,00 |
| 22.07.2024 | 21,18 | 21,70 | 21,15 | 21,41 | 1,04% | 7.378,00 |
| 19.07.2024 | 20,64 | 21,37 | 20,44 | 21,19 | 3,52% | 6.270,00 |
| 18.07.2024 | 20,51 | 20,87 | 20,14 | 20,47 | 0,59% | 8.514,00 |
| 17.07.2024 | 20,82 | 20,82 | 20,01 | 20,35 | -2,16% | 11.469,00 |
| 16.07.2024 | 21,12 | 21,12 | 20,65 | 20,80 | -1,75% | 23.286,00 |
| 15.07.2024 | 22,29 | 22,49 | 20,98 | 21,17 | -6,33% | 17.878,00 |
| 12.07.2024 | 22,03 | 22,64 | 22,03 | 22,60 | 2,54% | 4.272,00 |
| 11.07.2024 | 21,86 | 22,15 | 21,76 | 22,04 | 0,00% | 5.952,00 |
| 10.07.2024 | 21,53 | 22,04 | 21,53 | 22,04 | 2,04% | 7.125,00 |
| 09.07.2024 | 21,76 | 22,14 | 21,44 | 21,60 | -0,64% | 11.082,00 |
| 08.07.2024 | 21,99 | 22,17 | 21,58 | 21,74 | -1,05% | 7.657,00 |
| 05.07.2024 | 22,30 | 22,30 | 21,75 | 21,97 | 0,14% | 11.461,00 |
| 04.07.2024 | 21,50 | 22,15 | 21,02 | 21,94 | 1,15% | 8.101,00 |
| 03.07.2024 | 21,54 | 21,96 | 20,81 | 21,69 | 0,32% | 16.098,00 |
| 02.07.2024 | 21,93 | 21,93 | 21,38 | 21,62 | -0,83% | 8.984,00 |
| 01.07.2024 | 21,92 | 22,30 | 21,65 | 21,80 | 1,02% | 15.294,00 |
| 28.06.2024 | 22,27 | 22,47 | 21,52 | 21,58 | -3,70% | 29.249,00 |
| 27.06.2024 | 23,51 | 23,51 | 22,22 | 22,41 | -4,92% | 14.335,00 |
| 26.06.2024 | 23,42 | 24,06 | 23,41 | 23,57 | 1,03% | 5.662,00 |
| 25.06.2024 | 23,94 | 23,94 | 23,33 | 23,33 | -2,95% | 5.165,00 |
| 24.06.2024 | 23,75 | 24,28 | 23,52 | 24,04 | 0,75% | 6.725,00 |
| 21.06.2024 | 24,00 | 24,00 | 23,66 | 23,86 | -0,21% | 3.425,00 |
| 20.06.2024 | 23,91 | 24,10 | 23,84 | 23,91 | 0,42% | 3.939,00 |
| 19.06.2024 | 23,63 | 24,05 | 23,01 | 23,81 | 0,85% | 9.825,00 |
| 18.06.2024 | 23,84 | 23,84 | 23,39 | 23,61 | 0,38% | 10.867,00 |
| 17.06.2024 | 24,61 | 24,64 | 23,40 | 23,52 | -4,58% | 16.593,00 |
| 14.06.2024 | 25,04 | 25,05 | 24,21 | 24,65 | -0,96% | 4.876,00 |
| 13.06.2024 | 24,84 | 25,38 | 24,46 | 24,89 | 0,73% | 12.668,00 |
| 12.06.2024 | 24,72 | 25,16 | 24,34 | 24,71 | 0,16% | 6.552,00 |
| 11.06.2024 | 24,99 | 25,05 | 24,57 | 24,67 | -0,88% | 3.812,00 |
| 10.06.2024 | 25,01 | 25,01 | 24,27 | 24,89 | -0,68% | 13.400,00 |
| 07.06.2024 | 25,54 | 25,72 | 24,97 | 25,06 | -1,88% | 8.459,00 |
| 06.06.2024 | 26,27 | 26,27 | 25,51 | 25,54 | -2,03% | 5.731,00 |
| 05.06.2024 | 25,83 | 26,29 | 25,61 | 26,07 | 0,85% | 5.754,00 |
| 04.06.2024 | 25,90 | 25,96 | 25,51 | 25,85 | 0,08% | 3.875,00 |
| 03.06.2024 | 25,98 | 26,20 | 25,62 | 25,83 | -0,69% | 4.133,00 |