Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 22,33 | 22,33 | 22,27 | 22,27 | 1,74% | 92,00 |
| 11.06.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -0,14% | - |
| 10.06.2026 | 22,43 | 22,43 | 21,92 | 21,92 | -5,35% | 792,00 |
| 09.06.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | - |
| 08.06.2026 | 22,10 | 23,94 | 22,10 | 23,16 | 0,56% | 723,00 |
| 05.06.2026 | 23,07 | 23,15 | 22,63 | 23,03 | -3,56% | 5.276,00 |
| 04.06.2026 | 23,72 | 23,88 | 23,72 | 23,88 | 1,96% | 250,00 |
| 03.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,09% | - |
| 02.06.2026 | 24,04 | 24,38 | 23,27 | 23,44 | -2,74% | 3.390,00 |
| 01.06.2026 | 24,32 | 24,43 | 23,86 | 24,10 | 0,00% | 1.432,00 |
| 29.05.2026 | 23,45 | 24,10 | 23,34 | 24,10 | 1,99% | 129,00 |
| 28.05.2026 | 23,53 | 23,63 | 23,53 | 23,63 | -1,13% | 516,00 |
| 27.05.2026 | 25,44 | 25,44 | 23,87 | 23,90 | -6,20% | 2.672,00 |
| 26.05.2026 | 25,64 | 25,64 | 25,20 | 25,48 | -2,79% | 23,00 |
| 25.05.2026 | 26,21 | 26,21 | 26,21 | 26,21 | 1,98% | 25,00 |
| 22.05.2026 | 26,45 | 26,76 | 25,70 | 25,70 | -0,77% | 3.287,00 |
| 21.05.2026 | 25,98 | 26,12 | 25,90 | 25,90 | -0,84% | 452,00 |
| 20.05.2026 | 25,66 | 26,64 | 25,39 | 26,12 | -0,68% | 272,00 |
| 19.05.2026 | 26,78 | 26,78 | 26,30 | 26,30 | -0,83% | 30,00 |
| 18.05.2026 | 25,84 | 26,52 | 25,84 | 26,52 | 3,96% | 205,00 |
| 15.05.2026 | 25,39 | 25,51 | 25,39 | 25,51 | -1,43% | 37,00 |
| 14.05.2026 | 25,76 | 25,88 | 25,50 | 25,88 | 0,31% | 70,00 |
| 13.05.2026 | 25,89 | 26,12 | 25,80 | 25,80 | 0,00% | 523,00 |
| 12.05.2026 | 25,68 | 26,12 | 25,29 | 25,80 | -2,35% | 160,00 |
| 11.05.2026 | 26,26 | 26,43 | 26,03 | 26,42 | 2,24% | 2.452,00 |
| 08.05.2026 | 25,74 | 25,84 | 25,74 | 25,84 | -0,62% | 10,00 |
| 07.05.2026 | 25,76 | 26,00 | 25,76 | 26,00 | 1,92% | 50,00 |
| 06.05.2026 | 26,12 | 26,12 | 24,71 | 25,51 | -0,43% | 1.011,00 |
| 05.05.2026 | 25,61 | 26,13 | 25,61 | 25,62 | -0,70% | 510,00 |
| 04.05.2026 | 25,70 | 25,80 | 25,14 | 25,80 | -0,23% | 219,00 |
| 30.04.2026 | 25,26 | 26,38 | 25,26 | 25,86 | -0,39% | 417,00 |
| 29.04.2026 | 25,36 | 26,09 | 25,36 | 25,96 | 0,23% | 355,00 |
| 28.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,08% | 100,00 |
| 27.04.2026 | 25,10 | 26,25 | 25,10 | 25,88 | 0,86% | 2.281,00 |
| 24.04.2026 | 25,14 | 25,66 | 25,14 | 25,66 | 1,42% | 43,00 |
| 23.04.2026 | 25,29 | 25,63 | 25,29 | 25,30 | -2,24% | 114,00 |
| 22.04.2026 | 25,37 | 25,88 | 25,37 | 25,88 | 0,70% | 551,00 |
| 21.04.2026 | 25,76 | 25,76 | 25,70 | 25,70 | 0,39% | 4,00 |
| 20.04.2026 | 25,16 | 25,70 | 25,16 | 25,60 | 1,83% | 265,00 |
| 17.04.2026 | 26,15 | 26,15 | 25,14 | 25,14 | -3,49% | 1.045,00 |
| 16.04.2026 | 26,65 | 27,12 | 26,05 | 26,05 | -3,20% | 654,00 |
| 15.04.2026 | 26,30 | 26,93 | 26,30 | 26,91 | 0,79% | 562,00 |
| 14.04.2026 | 26,46 | 26,70 | 25,95 | 26,70 | 2,10% | 2.240,00 |
| 13.04.2026 | 26,18 | 26,59 | 25,68 | 26,15 | -2,06% | 1.347,00 |
| 10.04.2026 | 26,00 | 26,70 | 26,00 | 26,70 | 2,61% | 341,00 |
| 09.04.2026 | 24,72 | 26,02 | 24,72 | 26,02 | 2,81% | 57,00 |
| 08.04.2026 | 25,72 | 25,72 | 24,80 | 25,31 | 0,84% | 112,00 |
| 07.04.2026 | 25,05 | 25,40 | 24,70 | 25,10 | 3,59% | 339,00 |
| 02.04.2026 | 24,60 | 24,60 | 24,20 | 24,23 | -4,83% | 5.625,00 |
| 01.04.2026 | 25,94 | 25,95 | 25,46 | 25,46 | -2,08% | 1.146,00 |
| 31.03.2026 | 24,38 | 26,00 | 24,38 | 26,00 | 9,98% | 5.394,00 |
| 30.03.2026 | 22,91 | 23,64 | 22,76 | 23,64 | 1,03% | 626,00 |
| 27.03.2026 | 23,35 | 23,51 | 23,01 | 23,40 | 0,52% | 661,00 |
| 26.03.2026 | 22,06 | 23,28 | 22,06 | 23,28 | 2,78% | 3.739,00 |
| 25.03.2026 | 21,02 | 22,65 | 21,02 | 22,65 | 6,09% | 3.650,00 |
| 24.03.2026 | 21,02 | 21,35 | 21,02 | 21,35 | -0,42% | 550,00 |
| 23.03.2026 | 20,73 | 21,44 | 20,61 | 21,44 | 3,78% | 337,00 |
| 20.03.2026 | 21,00 | 21,00 | 20,66 | 20,66 | 1,62% | 706,00 |
| 19.03.2026 | 21,04 | 21,10 | 20,33 | 20,33 | -4,24% | 294,00 |
| 18.03.2026 | 21,19 | 21,23 | 21,19 | 21,23 | -0,66% | 285,00 |
| 17.03.2026 | 20,99 | 21,37 | 20,99 | 21,37 | 0,23% | 100,00 |
| 16.03.2026 | 21,51 | 21,51 | 20,95 | 21,32 | 0,71% | 498,00 |
| 13.03.2026 | 21,17 | 21,17 | 21,17 | 21,17 | -1,31% | - |
| 12.03.2026 | 20,96 | 21,45 | 20,96 | 21,45 | 0,47% | 1.000,00 |
| 11.03.2026 | 20,93 | 21,37 | 20,93 | 21,35 | 1,09% | 642,00 |
| 10.03.2026 | 21,24 | 21,24 | 21,12 | 21,12 | 3,07% | 15,00 |
| 09.03.2026 | 21,08 | 21,08 | 20,49 | 20,49 | -1,49% | 296,00 |
| 06.03.2026 | 21,62 | 21,62 | 20,80 | 20,80 | -1,47% | 451,00 |
| 05.03.2026 | 21,23 | 21,86 | 21,11 | 21,11 | -1,77% | 821,00 |
| 04.03.2026 | 20,68 | 21,49 | 20,68 | 21,49 | 3,47% | 26,00 |
| 03.03.2026 | 22,00 | 22,00 | 20,77 | 20,77 | -4,46% | 2.150,00 |
| 02.03.2026 | 20,71 | 21,84 | 20,71 | 21,74 | 0,46% | 604,00 |
| 27.02.2026 | 21,26 | 22,00 | 21,26 | 21,64 | 1,12% | 130,00 |
| 26.02.2026 | 21,31 | 21,72 | 21,15 | 21,40 | -1,25% | 159,00 |
| 25.02.2026 | 21,26 | 21,89 | 21,26 | 21,67 | 1,45% | 1.169,00 |
| 24.02.2026 | 21,03 | 21,36 | 21,00 | 21,36 | 0,85% | 259,00 |
| 23.02.2026 | 21,16 | 21,18 | 21,16 | 21,18 | 0,28% | 24,00 |
| 20.02.2026 | 21,47 | 21,47 | 21,12 | 21,12 | -2,22% | 240,00 |
| 19.02.2026 | 21,38 | 21,60 | 20,99 | 21,60 | 3,00% | 341,00 |
| 18.02.2026 | 20,86 | 21,39 | 20,86 | 20,97 | -0,62% | 462,00 |
| 17.02.2026 | 20,67 | 21,52 | 20,67 | 21,10 | 1,10% | 378,00 |
| 16.02.2026 | 20,76 | 20,90 | 20,36 | 20,87 | 3,11% | 222,00 |
| 13.02.2026 | 20,70 | 20,86 | 20,24 | 20,24 | -2,13% | 4.672,00 |
| 12.02.2026 | 21,01 | 21,42 | 20,68 | 20,68 | -1,57% | 950,00 |
| 11.02.2026 | 21,63 | 21,88 | 21,01 | 21,01 | -2,82% | 1.983,00 |
| 10.02.2026 | 21,60 | 21,69 | 21,58 | 21,62 | -0,92% | 24,00 |
| 09.02.2026 | 22,30 | 22,30 | 21,67 | 21,82 | -0,09% | 2.495,00 |
| 06.02.2026 | 23,37 | 23,82 | 21,84 | 21,84 | -10,01% | 1.372,00 |
| 05.02.2026 | 25,61 | 25,76 | 23,25 | 24,27 | -5,27% | 13.015,00 |
| 04.02.2026 | 26,68 | 26,68 | 25,62 | 25,62 | -3,97% | 11.839,00 |
| 03.02.2026 | 25,83 | 26,68 | 25,83 | 26,68 | 1,25% | 1.005,00 |
| 02.02.2026 | 25,65 | 26,35 | 25,37 | 26,35 | 4,48% | 6.638,00 |
| 30.01.2026 | 24,84 | 25,41 | 24,84 | 25,22 | -0,32% | 536,00 |
| 29.01.2026 | 25,91 | 25,91 | 25,30 | 25,30 | -1,94% | 581,00 |
| 28.01.2026 | 25,91 | 25,91 | 25,39 | 25,80 | 1,98% | 2.928,00 |
| 27.01.2026 | 26,00 | 26,26 | 25,21 | 25,30 | -2,65% | 5.124,00 |
| 26.01.2026 | 24,17 | 26,00 | 24,17 | 25,99 | 8,02% | 4.041,00 |
| 23.01.2026 | 23,98 | 24,07 | 23,98 | 24,06 | -1,15% | 420,00 |
| 22.01.2026 | 24,44 | 24,64 | 24,09 | 24,34 | 2,05% | 2.769,00 |
| 21.01.2026 | 23,61 | 24,03 | 23,61 | 23,85 | 0,42% | 125,00 |