16,803€
0,95%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |