27,175€
0,13%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 26,85 | 27,46 | 26,83 | 27,17 | 0,11% | 23.302,00 |
| 17.08.2026 | 27,23 | 27,81 | 27,12 | 27,14 | -0,70% | 11.729,00 |
| 14.08.2026 | 27,73 | 28,35 | 27,20 | 27,33 | -1,48% | 40.267,00 |
| 13.08.2026 | 28,01 | 28,50 | 27,30 | 27,74 | -0,64% | 72.529,00 |
| 12.08.2026 | 24,20 | 28,51 | 24,20 | 27,92 | 18,51% | 252.192,00 |
| 11.08.2026 | 23,58 | 23,94 | 23,40 | 23,56 | -0,42% | 8.363,00 |
| 10.08.2026 | 23,58 | 23,87 | 23,36 | 23,66 | -0,29% | 5.324,00 |
| 07.08.2026 | 23,10 | 24,03 | 23,10 | 23,73 | 1,50% | 16.683,00 |
| 06.08.2026 | 23,13 | 23,71 | 22,94 | 23,38 | 1,12% | 10.427,00 |
| 05.08.2026 | 23,82 | 23,82 | 22,95 | 23,12 | -1,99% | 6.691,00 |
| 04.08.2026 | 23,40 | 24,00 | 23,36 | 23,59 | 0,86% | 14.372,00 |
| 03.08.2026 | 23,32 | 23,58 | 22,64 | 23,39 | -0,21% | 18.143,00 |
| 31.07.2026 | 23,72 | 24,25 | 23,23 | 23,44 | -0,80% | 19.938,00 |
| 30.07.2026 | 22,24 | 23,63 | 22,01 | 23,63 | 6,30% | 11.379,00 |
| 29.07.2026 | 22,49 | 22,90 | 22,14 | 22,23 | -0,49% | 14.379,00 |
| 28.07.2026 | 22,88 | 23,02 | 22,18 | 22,34 | -2,06% | 50.240,00 |
| 27.07.2026 | 23,41 | 23,65 | 22,74 | 22,81 | -1,51% | 9.406,00 |
| 24.07.2026 | 23,56 | 23,64 | 23,15 | 23,16 | -2,11% | 4.548,00 |
| 23.07.2026 | 23,76 | 23,76 | 23,37 | 23,66 | -0,46% | 6.872,00 |
| 22.07.2026 | 24,02 | 24,46 | 22,99 | 23,77 | -0,42% | 18.983,00 |
| 21.07.2026 | 24,36 | 24,41 | 23,53 | 23,87 | -1,53% | 7.391,00 |
| 20.07.2026 | 23,97 | 24,61 | 23,71 | 24,24 | 1,51% | 5.313,00 |
| 17.07.2026 | 23,51 | 23,95 | 23,51 | 23,88 | 0,21% | 8.616,00 |
| 16.07.2026 | 23,87 | 24,05 | 23,57 | 23,83 | -0,17% | 9.179,00 |
| 15.07.2026 | 23,90 | 24,23 | 23,75 | 23,87 | -0,21% | 5.383,00 |
| 14.07.2026 | 23,98 | 24,21 | 23,61 | 23,92 | 0,67% | 4.482,00 |
| 13.07.2026 | 23,30 | 24,01 | 23,30 | 23,76 | 1,41% | 17.921,00 |
| 10.07.2026 | 23,93 | 24,12 | 23,22 | 23,43 | -3,22% | 5.590,00 |
| 09.07.2026 | 23,79 | 24,25 | 23,66 | 24,21 | 2,85% | 5.062,00 |
| 08.07.2026 | 23,81 | 24,11 | 23,26 | 23,54 | -1,22% | 21.906,00 |
| 07.07.2026 | 24,53 | 24,62 | 23,83 | 23,83 | -2,89% | 8.487,00 |
| 06.07.2026 | 25,01 | 25,23 | 23,87 | 24,54 | -1,96% | 48.436,00 |
| 03.07.2026 | 25,04 | 25,44 | 24,91 | 25,03 | 0,44% | 7.771,00 |
| 02.07.2026 | 25,09 | 25,36 | 24,43 | 24,92 | -0,56% | 51.788,00 |
| 01.07.2026 | 24,52 | 25,41 | 24,52 | 25,06 | 1,42% | 18.499,00 |
| 30.06.2026 | 23,95 | 25,51 | 23,94 | 24,71 | 2,92% | 32.749,00 |
| 29.06.2026 | 23,25 | 24,06 | 23,13 | 24,01 | 3,71% | 28.701,00 |
| 26.06.2026 | 23,50 | 23,69 | 22,97 | 23,15 | 0,04% | 23.665,00 |
| 25.06.2026 | 22,92 | 23,17 | 22,62 | 23,14 | 1,80% | 12.561,00 |
| 24.06.2026 | 23,50 | 23,50 | 22,43 | 22,73 | -3,19% | 13.591,00 |
| 23.06.2026 | 24,60 | 24,60 | 23,29 | 23,48 | -4,55% | 9.662,00 |
| 22.06.2026 | 24,53 | 24,79 | 24,09 | 24,60 | 1,19% | 16.690,00 |
| 19.06.2026 | 23,49 | 24,83 | 23,25 | 24,31 | 5,15% | 47.670,00 |
| 18.06.2026 | 23,54 | 23,59 | 22,86 | 23,12 | -1,78% | 13.025,00 |
| 17.06.2026 | 22,71 | 23,71 | 22,44 | 23,54 | 4,39% | 14.043,00 |
| 16.06.2026 | 23,21 | 23,21 | 22,55 | 22,55 | -2,13% | 28.335,00 |
| 15.06.2026 | 22,50 | 23,06 | 22,32 | 23,04 | 3,55% | 13.534,00 |
| 12.06.2026 | 22,58 | 23,23 | 21,80 | 22,25 | -1,59% | 31.291,00 |
| 11.06.2026 | 22,10 | 22,72 | 22,01 | 22,61 | 2,73% | 15.060,00 |
| 10.06.2026 | 22,70 | 22,78 | 21,78 | 22,01 | -3,42% | 43.229,00 |
| 09.06.2026 | 23,30 | 23,36 | 22,44 | 22,79 | -1,89% | 19.364,00 |
| 08.06.2026 | 22,54 | 24,01 | 22,43 | 23,23 | 2,61% | 31.432,00 |
| 05.06.2026 | 23,00 | 23,49 | 22,50 | 22,64 | -2,46% | 30.196,00 |
| 04.06.2026 | 23,51 | 23,84 | 23,01 | 23,21 | -2,03% | 16.018,00 |
| 03.06.2026 | 23,71 | 23,90 | 23,18 | 23,69 | -0,08% | 14.023,00 |
| 02.06.2026 | 24,29 | 24,52 | 23,27 | 23,71 | -2,99% | 19.818,00 |
| 01.06.2026 | 23,90 | 24,44 | 23,77 | 24,44 | 2,52% | 16.093,00 |
| 29.05.2026 | 23,61 | 24,43 | 23,29 | 23,84 | 0,59% | 15.748,00 |
| 28.05.2026 | 23,93 | 23,98 | 23,47 | 23,70 | -1,86% | 30.534,00 |
| 27.05.2026 | 25,50 | 25,69 | 23,46 | 24,15 | -5,88% | 47.169,00 |
| 26.05.2026 | 25,89 | 25,98 | 24,99 | 25,66 | -2,51% | 27.983,00 |
| 25.05.2026 | 26,21 | 26,37 | 26,11 | 26,32 | 1,98% | 5.445,00 |
| 22.05.2026 | 26,74 | 26,81 | 25,70 | 25,81 | -3,48% | 27.762,00 |
| 21.05.2026 | 26,33 | 26,74 | 25,89 | 26,74 | 1,56% | 10.713,00 |
| 20.05.2026 | 25,82 | 26,47 | 25,35 | 26,33 | 1,31% | 9.614,00 |
| 19.05.2026 | 26,51 | 26,55 | 25,93 | 25,99 | -2,11% | 12.728,00 |
| 18.05.2026 | 25,57 | 26,75 | 25,41 | 26,55 | 3,11% | 24.023,00 |
| 15.05.2026 | 25,77 | 25,83 | 25,19 | 25,75 | 0,23% | 11.337,00 |
| 14.05.2026 | 26,14 | 26,16 | 25,48 | 25,69 | -0,19% | 3.033,00 |
| 13.05.2026 | 25,66 | 26,25 | 25,36 | 25,74 | 0,00% | 13.564,00 |
| 12.05.2026 | 25,99 | 26,25 | 25,30 | 25,74 | -2,39% | 26.618,00 |
| 11.05.2026 | 26,11 | 26,64 | 25,81 | 26,37 | 0,88% | 21.036,00 |
| 08.05.2026 | 26,06 | 26,30 | 25,46 | 26,14 | 0,93% | 32.251,00 |
| 07.05.2026 | 25,66 | 26,58 | 25,66 | 25,90 | 0,04% | 25.088,00 |
| 06.05.2026 | 25,96 | 26,64 | 24,61 | 25,89 | -0,04% | 94.015,00 |
| 05.05.2026 | 25,88 | 26,23 | 25,26 | 25,90 | 0,97% | 27.760,00 |
| 04.05.2026 | 25,60 | 25,96 | 24,74 | 25,65 | -1,04% | 29.532,00 |
| 30.04.2026 | 25,50 | 26,23 | 25,20 | 25,92 | 1,41% | 35.325,00 |
| 29.04.2026 | 25,77 | 26,14 | 25,51 | 25,56 | 0,27% | 30.628,00 |
| 28.04.2026 | 25,71 | 26,11 | 25,43 | 25,49 | -1,09% | 29.616,00 |
| 27.04.2026 | 25,52 | 26,39 | 25,26 | 25,77 | 1,14% | 34.764,00 |
| 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 |