26,860€
1,97%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 26,56 | 26,67 | 25,93 | 26,63 | 1,10% | 460,00 |
| 25.09.2026 | 26,98 | 26,98 | 26,34 | 26,34 | -2,77% | 101,00 |
| 24.09.2026 | 27,35 | 27,35 | 26,79 | 27,09 | -1,99% | 1.300,00 |
| 23.09.2026 | 28,00 | 28,22 | 27,64 | 27,64 | -2,64% | 115,00 |
| 22.09.2026 | 28,70 | 28,70 | 28,30 | 28,39 | 0,64% | 305,00 |
| 21.09.2026 | 27,96 | 28,21 | 27,80 | 28,21 | 0,75% | 43,00 |
| 18.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,32% | - |
| 17.09.2026 | 27,33 | 28,09 | 27,33 | 28,09 | 0,75% | 190,00 |
| 16.09.2026 | 27,67 | 27,88 | 27,67 | 27,88 | 4,81% | 612,00 |
| 15.09.2026 | 27,15 | 27,15 | 26,60 | 26,60 | -3,27% | 900,00 |
| 14.09.2026 | 28,24 | 28,46 | 27,50 | 27,50 | -3,81% | 308,00 |
| 11.09.2026 | 28,01 | 29,00 | 28,01 | 28,59 | 2,07% | 300,00 |
| 10.09.2026 | 28,44 | 28,82 | 28,01 | 28,01 | -2,54% | 3.200,00 |
| 09.09.2026 | 28,93 | 28,93 | 28,74 | 28,74 | -2,94% | 52,00 |
| 08.09.2026 | 28,91 | 29,61 | 28,91 | 29,61 | 2,00% | 1.846,00 |
| 07.09.2026 | 28,16 | 29,03 | 28,16 | 29,03 | 1,43% | 10,00 |
| 04.09.2026 | 28,37 | 29,00 | 28,37 | 28,62 | 0,77% | 380,00 |
| 03.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 17,00 |
| 02.09.2026 | 27,58 | 28,00 | 27,51 | 28,00 | -0,46% | 105,00 |
| 01.09.2026 | 28,75 | 28,75 | 27,99 | 28,13 | -0,42% | 1.832,00 |
| 31.08.2026 | 28,01 | 28,25 | 28,01 | 28,25 | -1,15% | 1.590,00 |
| 28.08.2026 | 28,71 | 29,23 | 28,15 | 28,58 | -1,18% | 910,00 |
| 27.08.2026 | 28,51 | 29,00 | 28,51 | 28,92 | 3,54% | 1.323,00 |
| 26.08.2026 | 27,98 | 27,98 | 27,93 | 27,93 | -1,65% | 230,00 |
| 25.08.2026 | 27,87 | 28,50 | 27,87 | 28,40 | 1,79% | 11.370,00 |
| 24.08.2026 | 27,59 | 28,42 | 27,59 | 27,90 | -0,96% | 5.427,00 |
| 21.08.2026 | 28,10 | 28,62 | 28,10 | 28,17 | -1,30% | 778,00 |
| 20.08.2026 | 27,68 | 28,54 | 27,68 | 28,54 | 2,66% | 5.340,00 |
| 19.08.2026 | 26,88 | 27,80 | 26,88 | 27,80 | 2,39% | 125,00 |
| 18.08.2026 | 26,70 | 27,32 | 26,70 | 27,15 | -0,07% | 1.155,00 |
| 17.08.2026 | 27,00 | 27,69 | 27,00 | 27,17 | 0,26% | 1.035,00 |
| 14.08.2026 | 27,40 | 28,10 | 27,10 | 27,10 | -1,63% | 2.720,00 |
| 13.08.2026 | 27,80 | 28,31 | 27,55 | 27,55 | -0,90% | 682,00 |
| 12.08.2026 | 25,00 | 28,46 | 25,00 | 27,80 | 17,75% | 24.294,00 |
| 11.08.2026 | 23,65 | 23,65 | 23,43 | 23,61 | -1,83% | 470,00 |
| 10.08.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 1,95% | 15,00 |
| 07.08.2026 | 23,14 | 23,75 | 23,14 | 23,59 | 0,64% | 302,00 |
| 06.08.2026 | 22,79 | 23,44 | 22,79 | 23,44 | 0,34% | 632,00 |
| 05.08.2026 | 23,36 | 23,36 | 23,36 | 23,36 | 0,04% | - |
| 04.08.2026 | 23,33 | 23,90 | 23,33 | 23,35 | 2,05% | 348,00 |
| 03.08.2026 | 23,27 | 23,27 | 22,78 | 22,88 | -3,01% | 62,00 |
| 31.07.2026 | 23,46 | 24,11 | 23,46 | 23,59 | -0,34% | 10.019,00 |
| 30.07.2026 | 21,92 | 23,67 | 21,92 | 23,67 | 6,62% | 182,00 |
| 29.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,36% | 30,00 |
| 28.07.2026 | 22,69 | 22,70 | 22,28 | 22,28 | -3,76% | 3.532,00 |
| 27.07.2026 | 23,74 | 23,74 | 22,69 | 23,15 | -0,30% | 1.057,00 |
| 24.07.2026 | 23,50 | 23,50 | 23,22 | 23,22 | -2,23% | 5,00 |
| 23.07.2026 | 23,34 | 23,75 | 23,34 | 23,75 | 0,08% | 110,00 |
| 22.07.2026 | 23,73 | 23,73 | 23,73 | 23,73 | -0,79% | - |
| 21.07.2026 | 24,07 | 24,07 | 23,67 | 23,92 | -2,29% | 12,00 |
| 20.07.2026 | 23,50 | 24,48 | 23,50 | 24,48 | 2,13% | 5.230,00 |
| 17.07.2026 | 24,05 | 24,05 | 23,87 | 23,97 | 1,44% | 403,00 |
| 16.07.2026 | 23,64 | 23,64 | 23,63 | 23,63 | -0,67% | 144,00 |
| 15.07.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -1,37% | - |
| 14.07.2026 | 23,53 | 24,12 | 23,53 | 24,12 | 1,26% | 381,00 |
| 13.07.2026 | 23,23 | 23,82 | 23,23 | 23,82 | 1,10% | 1,00 |
| 10.07.2026 | 23,89 | 23,89 | 23,56 | 23,56 | -3,32% | 150,00 |
| 09.07.2026 | 23,34 | 24,37 | 23,34 | 24,37 | 2,83% | 601,00 |
| 08.07.2026 | 24,19 | 24,20 | 23,70 | 23,70 | -0,92% | 651,00 |
| 07.07.2026 | 24,35 | 24,35 | 23,92 | 23,92 | -2,25% | 1.174,00 |
| 06.07.2026 | 24,85 | 24,97 | 24,38 | 24,47 | -3,51% | 317,00 |
| 03.07.2026 | 25,44 | 25,44 | 25,28 | 25,36 | 1,64% | 15,00 |
| 02.07.2026 | 24,81 | 25,45 | 24,81 | 24,95 | -1,42% | 202,00 |
| 01.07.2026 | 24,46 | 25,32 | 24,46 | 25,31 | -0,28% | 3.484,00 |
| 30.06.2026 | 23,70 | 25,38 | 23,70 | 25,38 | 6,77% | 250,00 |
| 29.06.2026 | 22,86 | 23,77 | 22,86 | 23,77 | 1,97% | 2.000,00 |
| 26.06.2026 | 23,06 | 23,31 | 23,06 | 23,31 | 3,65% | 2.176,00 |
| 25.06.2026 | 23,08 | 23,08 | 22,49 | 22,49 | -3,35% | 100,00 |
| 24.06.2026 | 23,27 | 23,27 | 23,27 | 23,27 | -3,96% | - |
| 23.06.2026 | 24,23 | 24,23 | 24,23 | 24,23 | -1,38% | - |
| 22.06.2026 | 24,69 | 24,69 | 24,57 | 24,57 | 0,12% | 205,00 |
| 19.06.2026 | 23,50 | 24,54 | 23,50 | 24,54 | 6,05% | 10,00 |
| 18.06.2026 | 23,22 | 23,22 | 23,14 | 23,14 | -0,56% | 215,00 |
| 17.06.2026 | 22,50 | 23,27 | 22,50 | 23,27 | 1,53% | 447,00 |
| 16.06.2026 | 22,72 | 22,92 | 22,72 | 22,92 | -0,43% | 100,00 |
| 15.06.2026 | 22,89 | 23,02 | 22,42 | 23,02 | 3,37% | 831,00 |
| 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 |