25,625€
0,97%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 25,33 | 25,81 | 25,32 | 25,48 | 0,04% | 12.425,00 |
| 23.04.2026 | 25,51 | 25,75 | 25,05 | 25,47 | -1,05% | 12.782,00 |
| 22.04.2026 | 25,55 | 25,87 | 25,35 | 25,74 | -0,08% | 14.446,00 |
| 21.04.2026 | 26,03 | 26,17 | 25,66 | 25,76 | -0,88% | 21.140,00 |
| 20.04.2026 | 25,23 | 26,06 | 25,20 | 25,99 | 2,00% | 13.478,00 |
| 17.04.2026 | 26,17 | 26,59 | 25,10 | 25,48 | -3,56% | 44.651,00 |
| 16.04.2026 | 27,01 | 27,15 | 26,20 | 26,42 | -2,40% | 25.541,00 |
| 15.04.2026 | 26,71 | 27,12 | 26,13 | 27,07 | 1,77% | 29.851,00 |
| 14.04.2026 | 26,06 | 26,81 | 26,01 | 26,60 | 1,80% | 41.979,00 |
| 13.04.2026 | 25,61 | 26,58 | 25,61 | 26,13 | -0,46% | 22.551,00 |
| 10.04.2026 | 25,97 | 26,46 | 25,72 | 26,25 | 0,96% | 18.714,00 |
| 09.04.2026 | 24,81 | 26,00 | 24,74 | 26,00 | 2,32% | 25.876,00 |
| 08.04.2026 | 25,78 | 25,79 | 24,60 | 25,41 | 2,01% | 48.577,00 |
| 07.04.2026 | 24,66 | 25,46 | 24,37 | 24,91 | 0,08% | 42.828,00 |
| 02.04.2026 | 24,83 | 24,98 | 23,70 | 24,89 | -0,32% | 37.545,00 |
| 01.04.2026 | 25,90 | 26,04 | 24,60 | 24,97 | -3,40% | 60.443,00 |
| 31.03.2026 | 24,64 | 26,06 | 24,63 | 25,85 | 5,90% | 100.694,00 |
| 30.03.2026 | 23,20 | 24,69 | 23,04 | 24,41 | 5,76% | 54.127,00 |
| 27.03.2026 | 23,70 | 23,73 | 22,92 | 23,08 | -2,57% | 30.526,00 |
| 26.03.2026 | 22,43 | 23,70 | 22,29 | 23,69 | 5,38% | 67.866,00 |
| 25.03.2026 | 21,20 | 22,84 | 21,20 | 22,48 | 6,29% | 40.151,00 |
| 24.03.2026 | 21,10 | 21,32 | 20,88 | 21,15 | -0,89% | 8.944,00 |
| 23.03.2026 | 20,48 | 21,57 | 20,32 | 21,34 | 4,56% | 30.841,00 |
| 20.03.2026 | 21,01 | 21,38 | 20,35 | 20,41 | -2,81% | 21.925,00 |
| 19.03.2026 | 21,00 | 21,14 | 20,26 | 21,00 | -1,04% | 17.572,00 |
| 18.03.2026 | 21,39 | 21,39 | 20,90 | 21,22 | 0,24% | 21.371,00 |
| 17.03.2026 | 21,12 | 21,48 | 21,05 | 21,17 | -0,09% | 13.567,00 |
| 16.03.2026 | 21,57 | 21,67 | 20,87 | 21,19 | -1,72% | 27.246,00 |
| 13.03.2026 | 21,42 | 21,71 | 20,99 | 21,56 | 0,61% | 18.389,00 |
| 12.03.2026 | 21,21 | 21,63 | 20,99 | 21,43 | 0,80% | 14.331,00 |
| 11.03.2026 | 21,18 | 21,54 | 21,00 | 21,26 | 1,19% | 28.999,00 |
| 10.03.2026 | 21,07 | 21,70 | 21,00 | 21,01 | 0,24% | 25.642,00 |
| 09.03.2026 | 20,89 | 21,03 | 20,51 | 20,96 | -0,90% | 10.279,00 |
| 06.03.2026 | 21,26 | 21,47 | 20,76 | 21,15 | -0,70% | 11.618,00 |
| 05.03.2026 | 21,46 | 21,97 | 21,12 | 21,30 | -1,21% | 8.323,00 |
| 04.03.2026 | 21,28 | 21,74 | 21,15 | 21,56 | 2,13% | 10.532,00 |
| 03.03.2026 | 21,44 | 21,44 | 20,60 | 21,11 | -2,40% | 26.523,00 |
| 02.03.2026 | 21,12 | 21,98 | 19,75 | 21,63 | 0,19% | 46.335,00 |
| 27.02.2026 | 21,52 | 22,11 | 21,30 | 21,59 | 0,84% | 29.661,00 |
| 26.02.2026 | 21,52 | 21,56 | 21,04 | 21,41 | -0,28% | 18.375,00 |
| 25.02.2026 | 21,24 | 22,02 | 21,24 | 21,47 | 1,08% | 46.135,00 |
| 24.02.2026 | 21,26 | 21,35 | 20,90 | 21,24 | 0,14% | 12.681,00 |
| 23.02.2026 | 21,22 | 21,60 | 20,94 | 21,21 | -1,07% | 36.254,00 |
| 20.02.2026 | 21,52 | 21,82 | 20,81 | 21,44 | 0,52% | 35.877,00 |
| 19.02.2026 | 21,22 | 21,66 | 20,95 | 21,33 | 0,52% | 10.260,00 |
| 18.02.2026 | 21,28 | 21,39 | 20,98 | 21,22 | -0,61% | 17.035,00 |
| 17.02.2026 | 21,09 | 21,64 | 20,99 | 21,35 | 0,80% | 37.545,00 |
| 16.02.2026 | 20,50 | 21,19 | 20,50 | 21,18 | 3,27% | 22.860,00 |
| 13.02.2026 | 21,00 | 21,00 | 20,24 | 20,51 | -2,29% | 35.108,00 |
| 12.02.2026 | 21,39 | 21,47 | 20,79 | 20,99 | -1,27% | 37.264,00 |
| 11.02.2026 | 21,81 | 22,06 | 21,07 | 21,26 | -2,83% | 39.767,00 |
| 10.02.2026 | 22,06 | 22,25 | 21,45 | 21,88 | -1,71% | 35.518,00 |
| 09.02.2026 | 22,60 | 22,60 | 21,60 | 22,26 | 0,27% | 50.912,00 |
| 06.02.2026 | 23,82 | 24,08 | 21,94 | 22,20 | -5,93% | 72.324,00 |
| 05.02.2026 | 25,65 | 26,40 | 23,12 | 23,60 | -7,52% | 112.844,00 |
| 04.02.2026 | 26,99 | 26,99 | 25,11 | 25,52 | -2,97% | 36.446,00 |
| 03.02.2026 | 26,18 | 26,85 | 26,01 | 26,30 | 0,57% | 39.086,00 |
| 02.02.2026 | 25,51 | 26,30 | 25,01 | 26,15 | 3,28% | 26.825,00 |
| 30.01.2026 | 25,15 | 25,75 | 24,77 | 25,32 | 0,32% | 31.198,00 |
| 29.01.2026 | 25,79 | 25,83 | 24,82 | 25,24 | -2,02% | 25.838,00 |
| 28.01.2026 | 25,70 | 25,99 | 25,30 | 25,76 | 1,14% | 41.183,00 |
| 27.01.2026 | 26,09 | 26,19 | 25,32 | 25,47 | -2,26% | 43.910,00 |
| 26.01.2026 | 24,24 | 26,10 | 24,24 | 26,06 | 7,33% | 86.262,00 |
| 23.01.2026 | 24,33 | 24,41 | 23,94 | 24,28 | -0,45% | 16.239,00 |
| 22.01.2026 | 24,06 | 24,50 | 23,95 | 24,39 | 1,71% | 23.220,00 |
| 21.01.2026 | 23,81 | 24,32 | 23,26 | 23,98 | 0,84% | 17.085,00 |
| 20.01.2026 | 24,32 | 24,33 | 23,46 | 23,78 | -1,94% | 35.433,00 |
| 19.01.2026 | 24,16 | 24,44 | 23,57 | 24,25 | -2,14% | 40.208,00 |
| 16.01.2026 | 24,59 | 24,83 | 24,17 | 24,78 | 0,45% | 19.825,00 |
| 15.01.2026 | 25,05 | 25,18 | 24,49 | 24,67 | -2,06% | 14.310,00 |
| 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 |