17,283€
1,19%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,70% | 165,00 |
| 14.10.2025 | 17,26 | 17,33 | 17,08 | 17,08 | -0,47% | 173,00 |
| 13.10.2025 | 17,40 | 17,40 | 17,16 | 17,16 | -1,66% | 672,00 |
| 10.10.2025 | 17,44 | 17,87 | 17,44 | 17,45 | -2,16% | 784,00 |
| 09.10.2025 | 17,08 | 17,90 | 17,08 | 17,84 | 1,89% | 1.340,00 |
| 08.10.2025 | 16,77 | 17,51 | 16,77 | 17,51 | 3,58% | 3.454,00 |
| 07.10.2025 | 16,79 | 17,00 | 16,79 | 16,90 | 0,90% | 15.700,00 |
| 06.10.2025 | 16,34 | 16,75 | 16,34 | 16,75 | 0,00% | 1.025,00 |
| 03.10.2025 | 16,90 | 17,00 | 16,75 | 16,75 | -0,71% | 291,00 |
| 02.10.2025 | 16,97 | 17,05 | 16,87 | 16,87 | -2,49% | 660,00 |
| 01.10.2025 | 16,05 | 17,30 | 16,05 | 17,30 | 7,52% | 1.619,00 |
| 30.09.2025 | 16,17 | 16,22 | 16,09 | 16,09 | -0,49% | 3.014,00 |
| 29.09.2025 | 16,39 | 16,39 | 16,10 | 16,17 | 1,22% | 1.231,00 |
| 26.09.2025 | 16,19 | 16,19 | 15,98 | 15,98 | -1,05% | 270,00 |
| 25.09.2025 | 15,87 | 16,22 | 15,87 | 16,15 | 1,73% | 210,00 |
| 24.09.2025 | 15,54 | 16,14 | 15,54 | 15,87 | 2,06% | 699,00 |
| 23.09.2025 | 15,90 | 16,20 | 15,55 | 15,55 | -2,81% | 5.000,00 |
| 22.09.2025 | 15,55 | 16,00 | 15,41 | 16,00 | 3,73% | 3.951,00 |
| 19.09.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,23% | - |
| 18.09.2025 | 15,46 | 15,60 | 15,46 | 15,46 | -1,84% | 21,00 |
| 17.09.2025 | 15,40 | 15,86 | 15,40 | 15,75 | 0,32% | 1.361,00 |
| 16.09.2025 | 15,55 | 15,70 | 15,40 | 15,70 | 1,26% | 947,00 |
| 15.09.2025 | 15,59 | 15,59 | 15,51 | 15,51 | 1,37% | 214,00 |
| 12.09.2025 | 15,78 | 15,78 | 14,99 | 15,30 | -4,66% | 4.342,00 |
| 11.09.2025 | 16,59 | 16,59 | 15,95 | 16,04 | -1,64% | 500,00 |
| 10.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -1,26% | - |
| 09.09.2025 | 16,82 | 16,90 | 16,49 | 16,52 | -1,42% | 1.341,00 |
| 08.09.2025 | 16,84 | 17,09 | 16,67 | 16,76 | 0,48% | 275,00 |
| 05.09.2025 | 16,31 | 17,01 | 16,31 | 16,68 | 0,24% | 305,00 |
| 04.09.2025 | 16,28 | 16,64 | 16,28 | 16,64 | 0,60% | 214,00 |
| 03.09.2025 | 16,77 | 16,77 | 16,44 | 16,54 | 2,35% | 272,00 |
| 02.09.2025 | 16,75 | 16,92 | 16,16 | 16,16 | -5,77% | 5.047,00 |
| 01.09.2025 | 16,85 | 17,15 | 16,85 | 17,15 | -0,23% | 8.701,00 |
| 29.08.2025 | 17,38 | 17,59 | 17,18 | 17,19 | -1,12% | 252,00 |
| 28.08.2025 | 17,11 | 17,38 | 17,11 | 17,38 | 1,58% | 501,00 |
| 27.08.2025 | 17,55 | 17,68 | 17,11 | 17,11 | -4,81% | 514,00 |
| 26.08.2025 | 17,63 | 17,98 | 17,63 | 17,98 | 0,90% | 220,00 |
| 25.08.2025 | 17,50 | 17,82 | 17,50 | 17,82 | -4,37% | 1.725,00 |
| 22.08.2025 | 18,06 | 18,63 | 18,06 | 18,63 | 2,90% | 1.590,00 |
| 21.08.2025 | 17,96 | 18,24 | 17,96 | 18,11 | 1,51% | 1.429,00 |
| 20.08.2025 | 17,72 | 18,28 | 17,72 | 17,84 | 0,71% | 1.560,00 |
| 19.08.2025 | 17,53 | 18,20 | 17,53 | 17,71 | -0,95% | 3.962,00 |
| 18.08.2025 | 16,00 | 18,04 | 16,00 | 17,88 | 15,99% | 6.790,00 |
| 15.08.2025 | 15,03 | 15,48 | 15,03 | 15,42 | 1,85% | 275,00 |
| 14.08.2025 | 15,27 | 15,63 | 15,14 | 15,14 | -2,83% | 1.483,00 |
| 13.08.2025 | 15,10 | 15,58 | 14,86 | 15,58 | -0,03% | 3.213,00 |
| 12.08.2025 | 14,92 | 15,67 | 14,92 | 15,58 | 3,32% | 1.012,00 |
| 11.08.2025 | 15,39 | 15,39 | 14,67 | 15,08 | -5,40% | 2.142,00 |
| 08.08.2025 | 15,83 | 15,94 | 15,78 | 15,94 | 2,54% | 623,00 |
| 07.08.2025 | 15,37 | 15,55 | 15,24 | 15,55 | -1,92% | 3.473,00 |
| 06.08.2025 | 15,61 | 15,85 | 15,61 | 15,85 | 1,28% | 35,00 |
| 05.08.2025 | 15,77 | 15,90 | 15,65 | 15,65 | -2,28% | 2.366,00 |
| 04.08.2025 | 15,71 | 16,02 | 15,71 | 16,02 | 2,76% | 162,00 |
| 01.08.2025 | 16,00 | 16,00 | 15,59 | 15,59 | -4,94% | 4.006,00 |
| 31.07.2025 | 15,92 | 16,40 | 15,92 | 16,40 | 2,44% | 1.355,00 |
| 30.07.2025 | 16,01 | 16,38 | 16,00 | 16,01 | -1,96% | 4.096,00 |
| 29.07.2025 | 16,55 | 16,55 | 16,20 | 16,33 | 0,09% | 791,00 |
| 28.07.2025 | 16,98 | 17,00 | 16,31 | 16,31 | -3,29% | 3.177,00 |
| 25.07.2025 | 16,92 | 16,92 | 16,72 | 16,87 | 1,29% | 2.921,00 |
| 24.07.2025 | 16,63 | 16,95 | 16,62 | 16,65 | 0,15% | 2.346,00 |
| 23.07.2025 | 15,89 | 16,95 | 15,89 | 16,63 | 3,91% | 2.793,00 |
| 22.07.2025 | 15,41 | 16,00 | 15,41 | 16,00 | 2,43% | 1.100,00 |
| 21.07.2025 | 15,90 | 15,90 | 15,49 | 15,62 | -2,04% | 1.679,00 |
| 18.07.2025 | 14,61 | 16,32 | 14,61 | 15,95 | 13,89% | 39.852,00 |
| 17.07.2025 | 14,06 | 14,09 | 14,00 | 14,00 | -2,13% | 5.020,00 |
| 16.07.2025 | 14,51 | 14,51 | 14,31 | 14,31 | -0,31% | 250,00 |
| 15.07.2025 | 13,82 | 14,35 | 13,82 | 14,35 | 4,29% | 210,00 |
| 14.07.2025 | 13,96 | 13,96 | 13,76 | 13,76 | -3,06% | 3.570,00 |
| 11.07.2025 | 14,42 | 14,53 | 14,20 | 14,20 | -1,56% | 1.932,00 |
| 10.07.2025 | 14,43 | 14,43 | 14,42 | 14,42 | 1,19% | 50,00 |
| 09.07.2025 | 14,30 | 14,55 | 14,02 | 14,25 | 0,00% | 1.850,00 |
| 08.07.2025 | 14,01 | 14,25 | 14,01 | 14,25 | -3,39% | 745,00 |
| 07.07.2025 | 15,10 | 15,10 | 14,52 | 14,75 | -1,27% | 4.931,00 |
| 04.07.2025 | 14,74 | 15,11 | 14,74 | 14,94 | 0,20% | 155,00 |
| 03.07.2025 | 13,96 | 15,00 | 13,96 | 14,91 | 4,74% | 704,00 |
| 02.07.2025 | 13,14 | 14,24 | 13,12 | 14,24 | 8,83% | 18.900,00 |
| 01.07.2025 | 12,86 | 13,13 | 12,55 | 13,08 | 1,36% | 5.027,00 |
| 30.06.2025 | 13,32 | 13,32 | 12,75 | 12,91 | -7,69% | 5.304,00 |
| 27.06.2025 | 14,13 | 14,15 | 13,98 | 13,98 | -1,86% | 242,00 |
| 26.06.2025 | 13,88 | 14,25 | 13,88 | 14,25 | 2,78% | 650,00 |
| 25.06.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,14% | - |
| 24.06.2025 | 13,83 | 13,84 | 13,68 | 13,84 | 2,18% | 118,00 |
| 23.06.2025 | 13,74 | 13,74 | 13,50 | 13,55 | -2,55% | 2.152,00 |
| 20.06.2025 | 13,97 | 14,25 | 13,90 | 13,90 | -0,71% | 6.202,00 |
| 19.06.2025 | 14,07 | 14,07 | 14,00 | 14,00 | -1,41% | 710,00 |
| 18.06.2025 | 14,34 | 14,34 | 14,20 | 14,20 | -4,70% | 200,00 |
| 17.06.2025 | 14,16 | 15,20 | 14,16 | 14,90 | 3,87% | 988,00 |
| 16.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,98% | - |
| 13.06.2025 | 14,62 | 14,71 | 14,62 | 14,64 | -0,34% | 70,00 |
| 12.06.2025 | 14,99 | 14,99 | 14,67 | 14,69 | -2,07% | 2.248,00 |
| 11.06.2025 | 14,65 | 15,00 | 14,65 | 15,00 | 2,35% | 803,00 |
| 10.06.2025 | 14,55 | 14,94 | 14,44 | 14,65 | 1,81% | 2.787,00 |
| 09.06.2025 | 14,64 | 14,64 | 14,39 | 14,39 | -3,00% | 939,00 |
| 06.06.2025 | 14,10 | 14,98 | 14,10 | 14,84 | 5,21% | 5.679,00 |
| 05.06.2025 | 14,18 | 14,40 | 14,10 | 14,10 | -0,18% | 892,00 |
| 04.06.2025 | 13,56 | 14,20 | 13,56 | 14,13 | 3,75% | 142,00 |
| 03.06.2025 | 13,70 | 13,78 | 13,62 | 13,62 | -2,12% | 825,00 |
| 02.06.2025 | 13,85 | 14,20 | 13,79 | 13,91 | -1,10% | 1.186,00 |
| 30.05.2025 | 13,93 | 14,35 | 13,90 | 14,07 | -1,64% | 974,00 |
| 29.05.2025 | 14,39 | 14,39 | 14,30 | 14,30 | 3,36% | 577,00 |