Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 17,60 | 18,50 | 17,60 | 18,30 | 1,95% | 3.506,00 |
| 01.11.2024 | 17,14 | 17,95 | 17,14 | 17,95 | 3,70% | 1.255,00 |
| 31.10.2024 | 17,25 | 17,31 | 17,25 | 17,31 | -0,80% | 100,00 |
| 30.10.2024 | 17,24 | 17,56 | 16,90 | 17,45 | 1,60% | 1.649,00 |
| 29.10.2024 | 17,61 | 17,61 | 17,18 | 17,18 | -1,38% | 2.155,00 |
| 28.10.2024 | 17,70 | 17,70 | 17,27 | 17,42 | -2,44% | 783,00 |
| 25.10.2024 | 17,46 | 17,85 | 17,46 | 17,85 | 2,70% | 362,00 |
| 24.10.2024 | 17,04 | 17,38 | 17,04 | 17,38 | 0,26% | 120,00 |
| 23.10.2024 | 17,25 | 17,41 | 17,10 | 17,34 | -0,34% | 990,00 |
| 22.10.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -0,14% | 1.701,00 |
| 21.10.2024 | 17,74 | 17,74 | 17,40 | 17,42 | -0,94% | 1.246,00 |
| 18.10.2024 | 17,42 | 17,59 | 17,42 | 17,59 | -1,21% | 750,00 |
| 17.10.2024 | 16,99 | 17,86 | 16,99 | 17,80 | 4,83% | 2.210,00 |
| 16.10.2024 | 16,62 | 17,53 | 16,62 | 16,98 | 1,95% | 4.782,00 |
| 15.10.2024 | 17,54 | 17,54 | 16,66 | 16,66 | -5,37% | 11.969,00 |
| 14.10.2024 | 18,39 | 18,39 | 17,60 | 17,60 | -2,47% | 7.410,00 |
| 11.10.2024 | 18,15 | 18,36 | 18,05 | 18,05 | -1,77% | 1.290,00 |
| 10.10.2024 | 18,60 | 18,80 | 18,37 | 18,37 | -4,32% | 448,00 |
| 09.10.2024 | 18,70 | 19,20 | 18,67 | 19,20 | 1,75% | 300,00 |
| 08.10.2024 | 18,95 | 19,09 | 18,87 | 18,87 | -1,46% | 974,00 |
| 07.10.2024 | 19,05 | 19,15 | 18,69 | 19,15 | 1,73% | 794,00 |
| 04.10.2024 | 18,45 | 18,83 | 18,45 | 18,83 | 1,54% | 963,00 |
| 03.10.2024 | 18,92 | 18,92 | 18,54 | 18,54 | -1,90% | 5.025,00 |
| 02.10.2024 | 19,09 | 19,09 | 18,55 | 18,90 | -0,53% | 2.866,00 |
| 01.10.2024 | 19,49 | 19,62 | 18,72 | 19,00 | -5,19% | 3.504,00 |
| 30.09.2024 | 19,90 | 20,04 | 19,62 | 20,04 | 0,33% | 1.538,00 |
| 27.09.2024 | 20,06 | 20,28 | 19,98 | 19,98 | -0,37% | 10.490,00 |
| 26.09.2024 | 20,79 | 20,81 | 20,05 | 20,05 | -4,48% | 2.780,00 |
| 25.09.2024 | 20,64 | 21,06 | 20,64 | 20,99 | 1,70% | 11,00 |
| 24.09.2024 | 21,09 | 21,29 | 20,64 | 20,64 | -2,13% | 500,00 |
| 23.09.2024 | 21,51 | 21,51 | 21,09 | 21,09 | -1,91% | 243,00 |
| 20.09.2024 | 21,60 | 21,84 | 21,50 | 21,50 | -1,69% | 700,00 |
| 19.09.2024 | 21,83 | 22,11 | 21,70 | 21,87 | 1,11% | 4.549,00 |
| 18.09.2024 | 21,62 | 21,73 | 21,62 | 21,63 | -1,23% | 1.665,00 |
| 17.09.2024 | 21,12 | 21,90 | 21,12 | 21,90 | 1,96% | 410,00 |
| 16.09.2024 | 21,58 | 21,58 | 21,48 | 21,48 | 0,00% | 280,00 |
| 13.09.2024 | 21,11 | 21,48 | 21,11 | 21,48 | 2,53% | 60,00 |
| 12.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,38% | - |
| 11.09.2024 | 20,01 | 21,03 | 20,01 | 21,03 | 6,10% | 2.910,00 |
| 10.09.2024 | 20,10 | 20,12 | 19,82 | 19,82 | -1,44% | 531,00 |
| 09.09.2024 | 19,90 | 20,18 | 19,82 | 20,11 | 2,86% | 4.985,00 |
| 06.09.2024 | 20,31 | 20,31 | 19,55 | 19,55 | -5,65% | 1.639,00 |
| 05.09.2024 | 20,34 | 20,72 | 20,34 | 20,72 | 1,87% | 200,00 |
| 04.09.2024 | 20,54 | 20,54 | 20,34 | 20,34 | -1,79% | 156,00 |
| 03.09.2024 | 20,54 | 20,71 | 20,54 | 20,71 | -0,67% | 200,00 |
| 02.09.2024 | 20,75 | 20,85 | 20,74 | 20,85 | 0,58% | 54,00 |
| 30.08.2024 | 20,45 | 20,73 | 20,45 | 20,73 | 1,22% | 155,00 |
| 29.08.2024 | 20,05 | 20,48 | 20,05 | 20,48 | 0,64% | 200,00 |
| 28.08.2024 | 20,33 | 20,46 | 20,33 | 20,35 | -0,88% | 395,00 |
| 27.08.2024 | 20,51 | 20,53 | 20,50 | 20,53 | -0,34% | 11.574,00 |
| 26.08.2024 | 20,50 | 20,85 | 20,50 | 20,60 | -0,53% | 319,00 |
| 23.08.2024 | 20,41 | 20,71 | 20,41 | 20,71 | -0,48% | 100,00 |
| 22.08.2024 | 20,49 | 20,81 | 20,49 | 20,81 | 0,14% | 1.155,00 |
| 21.08.2024 | 21,14 | 21,14 | 20,77 | 20,78 | 0,43% | 2.080,00 |
| 20.08.2024 | 21,33 | 21,33 | 20,69 | 20,69 | -3,00% | 1.450,00 |
| 19.08.2024 | 21,16 | 21,33 | 21,16 | 21,33 | -0,47% | 625,00 |
| 16.08.2024 | 21,37 | 21,43 | 21,37 | 21,43 | -0,33% | 98,00 |
| 15.08.2024 | 20,63 | 21,50 | 20,63 | 21,50 | 1,80% | 100,00 |
| 14.08.2024 | 20,47 | 21,49 | 20,46 | 21,12 | 1,78% | 3.348,00 |
| 13.08.2024 | 20,35 | 20,75 | 20,35 | 20,75 | 0,68% | 880,00 |
| 12.08.2024 | 22,48 | 22,48 | 20,61 | 20,61 | -7,04% | 125,00 |
| 09.08.2024 | 21,98 | 22,48 | 21,98 | 22,17 | 0,23% | 527,00 |
| 08.08.2024 | 22,24 | 22,24 | 22,12 | 22,12 | -1,69% | 510,00 |
| 07.08.2024 | 21,40 | 22,50 | 21,40 | 22,50 | 5,29% | 780,00 |
| 06.08.2024 | 20,90 | 21,75 | 20,90 | 21,37 | 1,14% | 1.779,00 |
| 05.08.2024 | 21,45 | 21,54 | 21,13 | 21,13 | -5,03% | 2.024,00 |
| 02.08.2024 | 22,19 | 22,25 | 22,19 | 22,25 | -1,64% | 863,00 |
| 01.08.2024 | 22,60 | 23,09 | 22,60 | 22,62 | -1,65% | 1.575,00 |
| 31.07.2024 | 22,19 | 23,00 | 22,19 | 23,00 | 3,65% | 5.620,00 |
| 30.07.2024 | 22,04 | 22,19 | 22,04 | 22,19 | -0,05% | 1.100,00 |
| 29.07.2024 | 21,95 | 22,20 | 21,95 | 22,20 | 2,49% | 460,00 |
| 26.07.2024 | 21,40 | 21,66 | 21,40 | 21,66 | 0,28% | 100,00 |
| 25.07.2024 | 21,23 | 21,60 | 21,23 | 21,60 | 1,41% | 1.230,00 |
| 24.07.2024 | 21,00 | 21,30 | 21,00 | 21,30 | -0,93% | 830,00 |
| 23.07.2024 | 21,27 | 21,59 | 21,25 | 21,50 | 0,61% | 1.942,00 |
| 22.07.2024 | 21,48 | 21,48 | 21,26 | 21,37 | 2,44% | 115,00 |
| 19.07.2024 | 20,36 | 20,86 | 20,36 | 20,86 | 0,92% | 750,00 |
| 18.07.2024 | 20,30 | 20,67 | 20,14 | 20,67 | 0,78% | 1.853,00 |
| 17.07.2024 | 20,62 | 20,62 | 20,51 | 20,51 | -1,87% | 1.117,00 |
| 16.07.2024 | 20,87 | 21,00 | 20,83 | 20,90 | -5,00% | 9.347,00 |
| 15.07.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,57% | 113,00 |
| 12.07.2024 | 21,86 | 22,45 | 21,86 | 22,35 | 1,92% | 1.027,00 |
| 11.07.2024 | 21,68 | 21,98 | 21,68 | 21,93 | 0,18% | 1.120,00 |
| 10.07.2024 | 21,38 | 22,00 | 21,38 | 21,89 | -0,18% | 1.970,00 |
| 09.07.2024 | 21,51 | 22,01 | 21,51 | 21,93 | -0,41% | 780,00 |
| 08.07.2024 | 21,76 | 22,12 | 21,76 | 22,02 | 1,10% | 1.249,00 |
| 05.07.2024 | 22,23 | 22,23 | 21,78 | 21,78 | 0,05% | 1.670,00 |
| 04.07.2024 | 21,45 | 22,16 | 21,45 | 21,77 | -0,14% | 1.610,00 |
| 03.07.2024 | 21,39 | 21,80 | 20,76 | 21,80 | 0,65% | 1.680,00 |
| 02.07.2024 | 21,50 | 21,85 | 21,50 | 21,66 | -1,10% | 158,00 |
| 01.07.2024 | 21,93 | 21,93 | 21,71 | 21,90 | 1,77% | 1.426,00 |
| 28.06.2024 | 22,21 | 22,21 | 21,52 | 21,52 | -3,32% | 6.309,00 |
| 27.06.2024 | 23,32 | 23,32 | 22,26 | 22,26 | -6,08% | 1.437,00 |
| 26.06.2024 | 23,29 | 23,75 | 23,29 | 23,70 | 1,76% | 511,00 |
| 25.06.2024 | 23,66 | 23,73 | 23,29 | 23,29 | -3,36% | 1.125,00 |
| 24.06.2024 | 23,59 | 24,15 | 23,59 | 24,10 | 1,47% | 651,00 |
| 21.06.2024 | 23,92 | 23,92 | 23,73 | 23,75 | -0,79% | 1.350,00 |
| 20.06.2024 | 23,53 | 23,94 | 23,53 | 23,94 | 0,25% | 1.000,00 |
| 19.06.2024 | 23,00 | 23,88 | 23,00 | 23,88 | 2,05% | 160,00 |
| 18.06.2024 | 23,26 | 23,79 | 23,26 | 23,40 | -1,43% | 1.863,00 |