24,970€
-0,87%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 25,12 | 25,18 | 24,66 | 24,97 | -0,89% | 12.182,00 |
| 14.01.2026 | 24,40 | 25,37 | 23,74 | 25,19 | 3,20% | 34.795,00 |
| 13.01.2026 | 24,72 | 24,72 | 23,76 | 24,41 | 1,92% | 25.445,00 |
| 12.01.2026 | 24,76 | 24,76 | 23,75 | 23,95 | -3,15% | 26.498,00 |
| 09.01.2026 | 24,29 | 24,77 | 24,25 | 24,73 | 1,98% | 22.833,00 |
| 08.01.2026 | 24,75 | 24,85 | 24,11 | 24,25 | -2,02% | 24.534,00 |
| 07.01.2026 | 25,01 | 25,34 | 24,61 | 24,75 | -0,56% | 33.070,00 |
| 06.01.2026 | 24,61 | 25,00 | 24,43 | 24,89 | 1,26% | 20.214,00 |
| 05.01.2026 | 23,91 | 24,73 | 23,57 | 24,58 | 2,16% | 28.372,00 |
| 02.01.2026 | 23,35 | 24,10 | 23,28 | 24,06 | 3,44% | 27.529,00 |
| 30.12.2025 | 22,82 | 23,29 | 22,63 | 23,26 | 2,11% | 14.963,00 |
| 29.12.2025 | 22,55 | 22,94 | 22,37 | 22,78 | -0,31% | 23.118,00 |
| 23.12.2025 | 22,45 | 23,02 | 22,32 | 22,85 | 1,38% | 21.709,00 |
| 22.12.2025 | 23,23 | 23,50 | 21,95 | 22,54 | -3,10% | 27.611,00 |
| 19.12.2025 | 22,70 | 23,35 | 22,70 | 23,26 | 1,88% | 23.764,00 |
| 18.12.2025 | 23,02 | 23,17 | 22,45 | 22,83 | 0,09% | 17.702,00 |
| 17.12.2025 | 22,81 | 23,42 | 22,77 | 22,81 | 0,93% | 44.331,00 |
| 16.12.2025 | 23,15 | 23,15 | 22,58 | 22,60 | -2,80% | 20.807,00 |
| 15.12.2025 | 22,92 | 23,41 | 22,76 | 23,25 | 2,15% | 27.641,00 |
| 12.12.2025 | 22,78 | 23,22 | 22,67 | 22,76 | 0,44% | 122.689,00 |
| 11.12.2025 | 22,57 | 22,84 | 22,34 | 22,66 | 0,80% | 25.574,00 |
| 10.12.2025 | 21,66 | 22,71 | 21,66 | 22,48 | 4,70% | 67.009,00 |
| 09.12.2025 | 21,81 | 22,24 | 21,36 | 21,47 | -0,46% | 22.473,00 |
| 08.12.2025 | 21,29 | 22,00 | 21,03 | 21,57 | 1,13% | 30.241,00 |
| 05.12.2025 | 21,40 | 21,65 | 21,23 | 21,33 | 0,80% | 9.289,00 |
| 04.12.2025 | 21,42 | 21,50 | 21,11 | 21,16 | -0,98% | 8.083,00 |
| 03.12.2025 | 21,54 | 21,59 | 21,13 | 21,37 | -0,93% | 12.172,00 |
| 02.12.2025 | 20,55 | 21,57 | 20,55 | 21,57 | 5,12% | 34.096,00 |
| 01.12.2025 | 20,68 | 20,82 | 20,24 | 20,52 | -0,44% | 11.101,00 |
| 28.11.2025 | 20,88 | 21,05 | 20,46 | 20,61 | -1,86% | 5.460,00 |
| 27.11.2025 | 20,62 | 21,00 | 20,44 | 21,00 | 2,54% | 5.277,00 |
| 26.11.2025 | 20,33 | 20,72 | 20,16 | 20,48 | 1,29% | 5.389,00 |
| 25.11.2025 | 19,91 | 20,29 | 19,73 | 20,22 | 1,53% | 17.352,00 |
| 24.11.2025 | 20,00 | 20,14 | 19,74 | 19,92 | 0,13% | 8.582,00 |
| 21.11.2025 | 20,24 | 20,42 | 19,70 | 19,89 | -2,07% | 21.529,00 |
| 20.11.2025 | 20,35 | 20,93 | 20,24 | 20,31 | 0,15% | 12.955,00 |
| 19.11.2025 | 20,11 | 20,47 | 19,64 | 20,28 | 0,40% | 31.396,00 |
| 18.11.2025 | 20,67 | 20,67 | 20,11 | 20,20 | -1,75% | 10.839,00 |
| 17.11.2025 | 20,52 | 20,92 | 20,52 | 20,56 | -1,67% | 18.776,00 |
| 14.11.2025 | 20,45 | 21,15 | 20,43 | 20,91 | 2,30% | 14.669,00 |
| 13.11.2025 | 21,94 | 21,94 | 20,30 | 20,44 | -6,07% | 64.626,00 |
| 12.11.2025 | 21,27 | 22,00 | 21,27 | 21,76 | 2,45% | 43.797,00 |
| 11.11.2025 | 20,87 | 21,42 | 20,69 | 21,24 | 2,46% | 34.565,00 |
| 10.11.2025 | 20,35 | 20,98 | 20,18 | 20,73 | 2,32% | 43.612,00 |
| 07.11.2025 | 20,19 | 20,60 | 19,70 | 20,26 | 0,45% | 32.928,00 |
| 06.11.2025 | 19,79 | 21,05 | 19,73 | 20,17 | 1,26% | 60.197,00 |
| 05.11.2025 | 18,19 | 20,09 | 17,37 | 19,92 | 15,14% | 181.847,00 |
| 04.11.2025 | 17,66 | 18,22 | 17,01 | 17,30 | -2,15% | 24.923,00 |
| 03.11.2025 | 17,68 | 17,91 | 17,58 | 17,68 | -0,62% | 26.896,00 |
| 31.10.2025 | 18,10 | 18,10 | 17,74 | 17,79 | -1,33% | 9.955,00 |
| 30.10.2025 | 17,48 | 18,15 | 17,48 | 18,03 | 2,18% | 19.335,00 |
| 29.10.2025 | 17,51 | 17,77 | 17,27 | 17,65 | 0,86% | 20.244,00 |
| 28.10.2025 | 16,52 | 17,66 | 16,51 | 17,50 | 5,77% | 51.116,00 |
| 27.10.2025 | 16,69 | 16,78 | 16,17 | 16,54 | -0,81% | 23.357,00 |
| 24.10.2025 | 16,31 | 16,78 | 16,20 | 16,68 | 2,02% | 13.532,00 |
| 23.10.2025 | 16,01 | 16,43 | 16,01 | 16,35 | 2,12% | 7.393,00 |
| 22.10.2025 | 16,49 | 16,64 | 16,01 | 16,01 | -3,82% | 21.460,00 |
| 21.10.2025 | 16,39 | 16,72 | 16,37 | 16,64 | 1,16% | 13.686,00 |
| 20.10.2025 | 17,28 | 17,33 | 16,32 | 16,45 | -5,35% | 49.165,00 |
| 17.10.2025 | 17,48 | 17,48 | 17,08 | 17,38 | -0,94% | 22.277,00 |
| 16.10.2025 | 17,24 | 17,64 | 17,13 | 17,55 | 1,77% | 10.886,00 |
| 15.10.2025 | 17,16 | 17,26 | 16,97 | 17,24 | 0,97% | 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 |