18,033€
1,73%
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 | 18,07 | 18,37 | 17,93 | 18,02 | 1,64% | 22.074,00 |
| 01.11.2024 | 17,38 | 18,03 | 17,33 | 17,73 | 2,72% | 13.021,00 |
| 31.10.2024 | 17,35 | 17,38 | 17,18 | 17,26 | -1,00% | 12.242,00 |
| 30.10.2024 | 17,27 | 17,58 | 17,27 | 17,43 | 0,64% | 6.738,00 |
| 29.10.2024 | 17,81 | 17,81 | 17,17 | 17,32 | -2,91% | 23.112,00 |
| 28.10.2024 | 17,70 | 17,84 | 17,31 | 17,84 | 0,14% | 13.059,00 |
| 25.10.2024 | 17,67 | 17,82 | 17,62 | 17,82 | 0,93% | 11.179,00 |
| 24.10.2024 | 17,13 | 17,65 | 17,13 | 17,65 | 3,22% | 7.731,00 |
| 23.10.2024 | 17,48 | 17,65 | 16,94 | 17,10 | -2,98% | 16.969,00 |
| 22.10.2024 | 17,46 | 17,63 | 17,14 | 17,63 | 0,40% | 21.284,00 |
| 21.10.2024 | 17,39 | 17,56 | 17,10 | 17,56 | -1,32% | 27.527,00 |
| 18.10.2024 | 17,69 | 17,84 | 17,35 | 17,79 | 0,54% | 24.429,00 |
| 17.10.2024 | 17,33 | 17,99 | 17,30 | 17,70 | 2,37% | 19.458,00 |
| 16.10.2024 | 16,89 | 17,59 | 16,75 | 17,29 | 2,31% | 41.279,00 |
| 15.10.2024 | 17,50 | 17,50 | 16,75 | 16,90 | -5,08% | 31.881,00 |
| 14.10.2024 | 18,22 | 18,22 | 17,67 | 17,80 | -2,39% | 41.424,00 |
| 11.10.2024 | 18,41 | 18,41 | 18,16 | 18,24 | -1,38% | 9.685,00 |
| 10.10.2024 | 18,72 | 18,76 | 18,27 | 18,49 | -2,30% | 22.090,00 |
| 09.10.2024 | 18,84 | 19,01 | 18,65 | 18,93 | 1,72% | 6.173,00 |
| 08.10.2024 | 19,05 | 19,09 | 18,61 | 18,61 | -1,98% | 6.842,00 |
| 07.10.2024 | 18,92 | 19,00 | 18,66 | 18,98 | 0,74% | 8.033,00 |
| 04.10.2024 | 18,56 | 18,90 | 18,54 | 18,84 | 0,08% | 9.573,00 |
| 03.10.2024 | 18,73 | 18,88 | 18,50 | 18,83 | -0,16% | 21.040,00 |
| 02.10.2024 | 19,05 | 19,10 | 18,43 | 18,86 | -1,00% | 21.124,00 |
| 01.10.2024 | 19,68 | 19,69 | 18,77 | 19,05 | -3,35% | 24.915,00 |
| 30.09.2024 | 20,33 | 20,33 | 19,55 | 19,71 | -2,26% | 18.492,00 |
| 27.09.2024 | 20,35 | 20,39 | 19,95 | 20,16 | -0,69% | 7.501,00 |
| 26.09.2024 | 20,79 | 20,93 | 20,26 | 20,30 | -0,98% | 11.993,00 |
| 25.09.2024 | 20,89 | 21,22 | 20,47 | 20,50 | 1,74% | 11.891,00 |
| 24.09.2024 | 21,44 | 21,84 | 20,15 | 20,15 | -4,68% | 24.112,00 |
| 23.09.2024 | 21,32 | 21,44 | 21,10 | 21,14 | 0,00% | 5.512,00 |
| 20.09.2024 | 21,96 | 21,97 | 21,14 | 21,14 | -2,54% | 3.926,00 |
| 19.09.2024 | 22,09 | 22,16 | 21,69 | 21,69 | 1,31% | 10.312,00 |
| 18.09.2024 | 21,79 | 21,94 | 21,41 | 21,41 | 0,00% | 4.052,00 |
| 17.09.2024 | 21,61 | 21,87 | 21,41 | 21,41 | 1,18% | 15.120,00 |
| 16.09.2024 | 21,68 | 21,68 | 21,16 | 21,16 | -0,84% | 1.661,00 |
| 13.09.2024 | 21,02 | 21,80 | 21,02 | 21,34 | 0,00% | 15.203,00 |
| 12.09.2024 | 21,38 | 21,38 | 20,83 | 21,34 | 1,57% | 1.637,00 |
| 11.09.2024 | 20,77 | 21,24 | 20,62 | 21,01 | 5,13% | 20.075,00 |
| 10.09.2024 | 20,14 | 20,30 | 19,97 | 19,99 | 0,65% | 4.449,00 |
| 09.09.2024 | 19,95 | 20,14 | 19,75 | 19,86 | 0,76% | 15.661,00 |
| 06.09.2024 | 20,39 | 20,43 | 19,70 | 19,71 | -2,98% | 18.587,00 |
| 05.09.2024 | 20,51 | 20,75 | 20,31 | 20,31 | -0,44% | 4.851,00 |
| 04.09.2024 | 20,14 | 20,60 | 20,07 | 20,40 | 0,10% | 2.586,00 |
| 03.09.2024 | 20,68 | 20,82 | 20,38 | 20,38 | -1,83% | 5.061,00 |
| 02.09.2024 | 20,62 | 20,82 | 20,55 | 20,76 | -0,24% | 2.099,00 |
| 30.08.2024 | 20,52 | 20,94 | 20,52 | 20,81 | 0,63% | 6.428,00 |
| 29.08.2024 | 20,24 | 20,85 | 20,20 | 20,68 | 1,77% | 13.831,00 |
| 28.08.2024 | 20,31 | 20,45 | 20,27 | 20,32 | -1,02% | 4.937,00 |
| 27.08.2024 | 20,70 | 20,71 | 20,47 | 20,53 | -0,82% | 1.563,00 |
| 26.08.2024 | 20,76 | 20,83 | 20,45 | 20,70 | -1,00% | 4.840,00 |
| 23.08.2024 | 20,65 | 21,00 | 20,57 | 20,91 | 0,67% | 11.264,00 |
| 22.08.2024 | 20,59 | 20,77 | 20,57 | 20,77 | 0,87% | 4.000,00 |
| 21.08.2024 | 21,03 | 21,04 | 20,59 | 20,59 | -3,79% | 23.795,00 |
| 20.08.2024 | 21,57 | 21,70 | 20,87 | 21,40 | -0,37% | 7.364,00 |
| 19.08.2024 | 21,20 | 21,89 | 21,19 | 21,48 | 1,08% | 14.745,00 |
| 16.08.2024 | 21,66 | 21,66 | 21,20 | 21,25 | -0,89% | 8.542,00 |
| 15.08.2024 | 21,28 | 21,56 | 21,09 | 21,44 | 4,59% | 5.364,00 |
| 14.08.2024 | 20,95 | 21,48 | 20,50 | 20,50 | -3,30% | 24.874,00 |
| 13.08.2024 | 20,41 | 21,26 | 20,36 | 21,20 | 3,47% | 27.562,00 |
| 12.08.2024 | 22,44 | 22,53 | 20,32 | 20,49 | -7,87% | 63.314,00 |
| 09.08.2024 | 22,19 | 22,58 | 22,12 | 22,24 | 1,00% | 13.664,00 |
| 08.08.2024 | 22,40 | 22,49 | 22,02 | 22,02 | -2,95% | 6.729,00 |
| 07.08.2024 | 21,71 | 22,69 | 21,65 | 22,69 | 4,85% | 5.277,00 |
| 06.08.2024 | 21,60 | 21,94 | 21,36 | 21,64 | 2,90% | 7.117,00 |
| 05.08.2024 | 21,32 | 21,59 | 20,84 | 21,03 | -6,41% | 16.991,00 |
| 02.08.2024 | 22,30 | 22,56 | 22,12 | 22,47 | -0,31% | 8.316,00 |
| 01.08.2024 | 23,08 | 23,30 | 22,54 | 22,54 | -0,62% | 2.348,00 |
| 31.07.2024 | 22,61 | 23,03 | 22,51 | 22,68 | 2,12% | 8.045,00 |
| 30.07.2024 | 22,33 | 22,46 | 22,17 | 22,21 | 0,54% | 10.460,00 |
| 29.07.2024 | 22,00 | 22,20 | 22,00 | 22,09 | 1,99% | 3.989,00 |
| 26.07.2024 | 21,62 | 21,73 | 21,44 | 21,66 | 0,32% | 12.012,00 |
| 25.07.2024 | 21,25 | 21,79 | 21,20 | 21,59 | 0,23% | 7.193,00 |
| 24.07.2024 | 21,21 | 21,97 | 21,20 | 21,54 | 1,08% | 8.286,00 |
| 23.07.2024 | 21,48 | 21,63 | 21,21 | 21,31 | -1,02% | 5.858,00 |
| 22.07.2024 | 21,67 | 21,69 | 21,15 | 21,53 | 1,46% | 9.441,00 |
| 19.07.2024 | 20,43 | 21,41 | 20,43 | 21,22 | 3,51% | 8.099,00 |
| 18.07.2024 | 20,39 | 20,79 | 20,06 | 20,50 | 0,20% | 11.985,00 |
| 17.07.2024 | 20,59 | 20,77 | 20,38 | 20,46 | -1,02% | 14.082,00 |
| 16.07.2024 | 20,89 | 21,02 | 20,65 | 20,67 | -2,96% | 13.777,00 |
| 15.07.2024 | 22,08 | 22,16 | 21,04 | 21,30 | -5,71% | 13.405,00 |
| 12.07.2024 | 22,27 | 22,60 | 22,14 | 22,59 | 2,64% | 5.846,00 |
| 11.07.2024 | 21,98 | 22,35 | 21,75 | 22,01 | -0,63% | 12.779,00 |
| 10.07.2024 | 21,65 | 22,15 | 21,48 | 22,15 | 2,98% | 3.858,00 |
| 09.07.2024 | 21,72 | 22,14 | 21,47 | 21,51 | -2,85% | 9.732,00 |
| 08.07.2024 | 21,83 | 22,21 | 21,80 | 22,14 | 0,18% | 8.076,00 |
| 05.07.2024 | 21,93 | 22,10 | 21,79 | 22,10 | -0,27% | 5.517,00 |
| 04.07.2024 | 21,72 | 22,28 | 21,68 | 22,16 | 1,19% | 22.723,00 |
| 03.07.2024 | 20,84 | 21,99 | 20,80 | 21,90 | 1,15% | 17.759,00 |
| 02.07.2024 | 21,71 | 21,76 | 21,37 | 21,65 | -0,51% | 12.761,00 |
| 01.07.2024 | 21,97 | 22,04 | 21,67 | 21,76 | -0,27% | 9.233,00 |
| 28.06.2024 | 22,18 | 22,19 | 21,59 | 21,82 | -2,11% | 13.286,00 |
| 27.06.2024 | 23,21 | 23,27 | 22,29 | 22,29 | -4,62% | 17.341,00 |
| 26.06.2024 | 23,80 | 24,04 | 23,37 | 23,37 | -0,47% | 6.196,00 |
| 25.06.2024 | 23,76 | 23,92 | 23,44 | 23,48 | -1,26% | 2.858,00 |
| 24.06.2024 | 23,73 | 24,26 | 23,66 | 23,78 | 0,34% | 3.155,00 |
| 21.06.2024 | 24,00 | 24,00 | 23,70 | 23,70 | -0,63% | 7.809,00 |
| 20.06.2024 | 23,84 | 24,12 | 23,84 | 23,85 | 1,23% | 1.569,00 |
| 19.06.2024 | 23,90 | 24,00 | 23,56 | 23,56 | 0,68% | 6.992,00 |
| 18.06.2024 | 23,60 | 24,00 | 23,35 | 23,40 | 0,04% | 11.103,00 |