21,385€
-0,44%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,28 | 21,43 | 20,80 | 21,38 | -0,47% | 41.202,00 |
| 19.02.2026 | 21,06 | 21,64 | 20,92 | 21,48 | 0,94% | 44.009,00 |
| 18.02.2026 | 21,07 | 21,29 | 21,00 | 21,28 | -0,05% | 25.284,00 |
| 17.02.2026 | 21,39 | 21,65 | 21,02 | 21,29 | 1,67% | 38.483,00 |
| 16.02.2026 | 20,87 | 21,07 | 20,71 | 20,94 | 1,45% | 22.669,00 |
| 13.02.2026 | 20,63 | 20,95 | 20,25 | 20,64 | -1,57% | 62.801,00 |
| 12.02.2026 | 21,42 | 21,49 | 20,70 | 20,97 | -1,46% | 34.685,00 |
| 11.02.2026 | 21,80 | 21,96 | 21,07 | 21,28 | -2,39% | 78.823,00 |
| 10.02.2026 | 21,76 | 22,00 | 21,46 | 21,80 | -1,04% | 32.158,00 |
| 09.02.2026 | 21,80 | 22,20 | 21,61 | 22,03 | -0,81% | 108.755,00 |
| 06.02.2026 | 23,34 | 23,45 | 21,98 | 22,21 | -5,49% | 88.355,00 |
| 05.02.2026 | 24,86 | 25,49 | 23,12 | 23,50 | -9,62% | 116.858,00 |
| 04.02.2026 | 26,42 | 26,69 | 25,73 | 26,00 | -1,40% | 42.626,00 |
| 03.02.2026 | 26,82 | 26,83 | 26,14 | 26,37 | 1,27% | 46.331,00 |
| 02.02.2026 | 25,28 | 26,30 | 25,27 | 26,04 | 2,36% | 33.248,00 |
| 30.01.2026 | 24,95 | 25,76 | 24,90 | 25,44 | 1,80% | 47.910,00 |
| 29.01.2026 | 25,61 | 25,84 | 24,90 | 24,99 | -2,27% | 25.037,00 |
| 28.01.2026 | 25,52 | 25,90 | 25,29 | 25,57 | -0,12% | 47.579,00 |
| 27.01.2026 | 25,73 | 25,75 | 25,35 | 25,60 | 0,00% | 46.344,00 |
| 26.01.2026 | 24,41 | 25,83 | 24,41 | 25,60 | 5,61% | 75.752,00 |
| 23.01.2026 | 24,27 | 24,28 | 24,00 | 24,24 | 0,96% | 12.808,00 |
| 22.01.2026 | 24,19 | 24,29 | 23,88 | 24,01 | 1,18% | 20.964,00 |
| 21.01.2026 | 24,03 | 24,30 | 23,30 | 23,73 | -0,84% | 26.121,00 |
| 20.01.2026 | 23,75 | 24,01 | 23,45 | 23,93 | -1,60% | 36.198,00 |
| 19.01.2026 | 23,63 | 24,49 | 23,59 | 24,32 | -1,14% | 45.378,00 |
| 16.01.2026 | 24,35 | 24,76 | 24,15 | 24,60 | -1,95% | 42.730,00 |
| 15.01.2026 | 24,82 | 25,09 | 24,65 | 25,09 | -0,59% | 19.567,00 |
| 14.01.2026 | 25,17 | 25,42 | 24,70 | 25,24 | 3,44% | 75.045,00 |
| 13.01.2026 | 24,28 | 24,40 | 23,79 | 24,40 | 1,92% | 29.715,00 |
| 12.01.2026 | 24,09 | 24,09 | 23,68 | 23,94 | -2,09% | 21.981,00 |
| 09.01.2026 | 24,50 | 24,58 | 24,22 | 24,45 | 1,54% | 25.698,00 |
| 08.01.2026 | 24,52 | 24,56 | 24,00 | 24,08 | -4,41% | 36.780,00 |
| 07.01.2026 | 25,10 | 25,27 | 24,62 | 25,19 | 0,52% | 47.530,00 |
| 06.01.2026 | 24,68 | 25,07 | 24,41 | 25,06 | 2,66% | 29.432,00 |
| 05.01.2026 | 23,90 | 24,74 | 23,55 | 24,41 | 1,62% | 58.616,00 |
| 02.01.2026 | 23,66 | 24,10 | 23,30 | 24,02 | 3,40% | 34.145,00 |
| 30.12.2025 | 22,62 | 23,30 | 22,62 | 23,23 | 1,04% | 14.068,00 |
| 29.12.2025 | 22,61 | 22,99 | 22,36 | 22,99 | 0,04% | 14.601,00 |
| 23.12.2025 | 22,57 | 22,99 | 22,54 | 22,98 | 1,86% | 10.451,00 |
| 22.12.2025 | 23,24 | 23,32 | 22,04 | 22,56 | -2,17% | 36.110,00 |
| 19.12.2025 | 23,04 | 23,36 | 22,89 | 23,06 | 0,83% | 35.322,00 |
| 18.12.2025 | 22,60 | 22,93 | 22,45 | 22,87 | 0,75% | 78.618,00 |
| 17.12.2025 | 23,33 | 23,33 | 22,70 | 22,70 | -0,57% | 55.516,00 |
| 16.12.2025 | 22,66 | 22,93 | 22,62 | 22,83 | -1,04% | 19.051,00 |
| 15.12.2025 | 23,04 | 23,40 | 22,85 | 23,07 | 0,26% | 31.848,00 |
| 12.12.2025 | 22,85 | 23,23 | 22,83 | 23,01 | 0,79% | 70.989,00 |
| 11.12.2025 | 22,43 | 22,88 | 22,23 | 22,83 | 3,07% | 141.946,00 |
| 10.12.2025 | 21,91 | 22,69 | 21,83 | 22,15 | 2,55% | 63.905,00 |
| 09.12.2025 | 22,13 | 22,19 | 21,38 | 21,60 | 0,09% | 29.218,00 |
| 08.12.2025 | 21,65 | 22,00 | 21,48 | 21,58 | 1,60% | 43.513,00 |
| 05.12.2025 | 21,41 | 21,60 | 21,24 | 21,24 | -1,44% | 15.996,00 |
| 04.12.2025 | 21,15 | 21,55 | 20,62 | 21,55 | 2,38% | 30.089,00 |
| 03.12.2025 | 21,23 | 21,59 | 21,05 | 21,05 | -1,77% | 38.423,00 |
| 02.12.2025 | 20,67 | 21,43 | 20,65 | 21,43 | 4,23% | 39.003,00 |
| 01.12.2025 | 20,38 | 20,76 | 20,24 | 20,56 | 0,24% | 33.531,00 |
| 28.11.2025 | 20,85 | 20,85 | 20,46 | 20,51 | -0,58% | 17.083,00 |
| 27.11.2025 | 20,61 | 20,83 | 20,45 | 20,63 | 0,49% | 14.791,00 |
| 26.11.2025 | 20,42 | 20,72 | 20,25 | 20,53 | 1,68% | 25.900,00 |
| 25.11.2025 | 20,24 | 20,24 | 19,90 | 20,19 | 2,28% | 29.611,00 |
| 24.11.2025 | 19,91 | 20,03 | 19,74 | 19,74 | -0,15% | 19.913,00 |
| 21.11.2025 | 20,43 | 20,45 | 19,70 | 19,77 | -4,68% | 61.982,00 |
| 20.11.2025 | 20,74 | 20,94 | 20,58 | 20,74 | 2,62% | 35.004,00 |
| 19.11.2025 | 20,28 | 20,45 | 20,21 | 20,21 | 0,15% | 23.776,00 |
| 18.11.2025 | 20,56 | 20,56 | 20,12 | 20,18 | -3,54% | 32.742,00 |
| 17.11.2025 | 20,85 | 20,92 | 20,57 | 20,92 | 0,00% | 23.863,00 |
| 14.11.2025 | 20,60 | 20,97 | 20,41 | 20,92 | 0,00% | 42.670,00 |
| 13.11.2025 | 21,68 | 21,80 | 20,73 | 20,92 | -3,86% | 99.945,00 |
| 12.11.2025 | 21,67 | 22,00 | 21,55 | 21,76 | 2,30% | 54.325,00 |
| 11.11.2025 | 20,82 | 21,44 | 20,72 | 21,27 | 2,36% | 56.162,00 |
| 10.11.2025 | 20,50 | 20,98 | 20,41 | 20,78 | 2,36% | 46.200,00 |
| 07.11.2025 | 19,95 | 20,59 | 19,75 | 20,30 | 1,05% | 74.636,00 |
| 06.11.2025 | 20,04 | 21,03 | 19,70 | 20,09 | -0,05% | 178.512,00 |
| 05.11.2025 | 18,68 | 20,10 | 18,61 | 20,10 | 16,49% | 295.350,00 |
| 04.11.2025 | 17,44 | 18,26 | 17,26 | 17,26 | -2,29% | 75.497,00 |
| 03.11.2025 | 17,79 | 17,90 | 17,64 | 17,66 | -0,45% | 45.474,00 |
| 31.10.2025 | 17,92 | 18,06 | 17,71 | 17,74 | -1,17% | 29.126,00 |
| 30.10.2025 | 17,65 | 18,07 | 17,64 | 17,95 | 1,73% | 56.413,00 |
| 29.10.2025 | 17,55 | 17,74 | 17,30 | 17,65 | 0,40% | 83.125,00 |
| 28.10.2025 | 16,94 | 17,60 | 16,88 | 17,58 | 7,72% | 61.340,00 |
| 27.10.2025 | 16,76 | 16,76 | 16,16 | 16,32 | -3,60% | 56.917,00 |
| 24.10.2025 | 16,29 | 16,93 | 16,19 | 16,93 | 3,52% | 32.178,00 |
| 23.10.2025 | 16,19 | 16,37 | 16,09 | 16,35 | 1,65% | 23.463,00 |
| 22.10.2025 | 16,49 | 16,64 | 15,97 | 16,09 | -3,31% | 54.200,00 |
| 21.10.2025 | 16,47 | 16,73 | 16,34 | 16,64 | -0,72% | 33.290,00 |
| 20.10.2025 | 17,28 | 17,29 | 16,53 | 16,76 | -2,19% | 66.589,00 |
| 17.10.2025 | 17,38 | 17,42 | 17,05 | 17,13 | -2,84% | 57.469,00 |
| 16.10.2025 | 17,27 | 17,65 | 17,19 | 17,63 | 2,41% | 50.279,00 |
| 15.10.2025 | 17,11 | 17,28 | 16,97 | 17,22 | 1,41% | 15.465,00 |
| 14.10.2025 | 17,07 | 17,36 | 16,90 | 16,98 | -3,06% | 60.508,00 |
| 13.10.2025 | 17,36 | 17,57 | 17,01 | 17,51 | 1,51% | 41.639,00 |
| 10.10.2025 | 17,83 | 18,12 | 17,25 | 17,25 | -1,51% | 75.794,00 |
| 09.10.2025 | 17,54 | 17,92 | 17,46 | 17,52 | 1,57% | 53.844,00 |
| 08.10.2025 | 17,23 | 17,44 | 17,01 | 17,25 | 1,86% | 91.894,00 |
| 07.10.2025 | 16,92 | 17,17 | 16,82 | 16,93 | 0,71% | 29.540,00 |
| 06.10.2025 | 16,68 | 17,00 | 16,64 | 16,81 | 0,72% | 47.500,00 |
| 03.10.2025 | 17,08 | 17,08 | 16,44 | 16,69 | -2,94% | 55.829,00 |
| 02.10.2025 | 17,27 | 17,32 | 16,78 | 17,20 | 0,35% | 33.215,00 |
| 01.10.2025 | 16,51 | 17,20 | 16,18 | 17,14 | 6,13% | 92.040,00 |
| 30.09.2025 | 16,10 | 16,29 | 15,76 | 16,15 | -1,67% | 35.432,00 |
| 29.09.2025 | 16,20 | 16,42 | 16,08 | 16,42 | 2,56% | 22.355,00 |