12,010€
0,08%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 12,04 | 12,13 | 11,97 | 12,00 | -0,04% | 20.913,00 |
| 02.05.2025 | 11,97 | 12,06 | 11,77 | 12,00 | 3,72% | 91.007,00 |
| 30.04.2025 | 11,61 | 11,69 | 11,52 | 11,57 | 0,83% | 46.035,00 |
| 29.04.2025 | 11,74 | 11,76 | 11,48 | 11,48 | -2,75% | 41.654,00 |
| 28.04.2025 | 11,90 | 11,91 | 11,73 | 11,80 | 1,68% | 35.289,00 |
| 25.04.2025 | 11,79 | 11,80 | 11,56 | 11,61 | -0,04% | 51.744,00 |
| 24.04.2025 | 11,53 | 11,61 | 11,47 | 11,61 | -0,26% | 36.481,00 |
| 23.04.2025 | 12,02 | 12,08 | 11,51 | 11,64 | -0,72% | 55.436,00 |
| 22.04.2025 | 11,71 | 12,10 | 11,34 | 11,73 | -0,80% | 67.135,00 |
| 17.04.2025 | 11,82 | 11,96 | 11,76 | 11,82 | -0,63% | 18.911,00 |
| 16.04.2025 | 11,88 | 11,99 | 11,71 | 11,90 | -2,78% | 26.173,00 |
| 15.04.2025 | 12,17 | 12,57 | 12,00 | 12,24 | 1,96% | 42.447,00 |
| 14.04.2025 | 11,92 | 12,09 | 11,77 | 12,00 | 3,40% | 28.267,00 |
| 11.04.2025 | 11,59 | 11,74 | 11,20 | 11,61 | 2,11% | 46.358,00 |
| 10.04.2025 | 12,19 | 12,45 | 11,37 | 11,37 | 2,48% | 74.663,00 |
| 09.04.2025 | 11,43 | 11,58 | 11,09 | 11,09 | -6,81% | 95.115,00 |
| 08.04.2025 | 11,75 | 12,02 | 11,72 | 11,90 | 3,48% | 95.469,00 |
| 07.04.2025 | 11,11 | 11,83 | 10,87 | 11,50 | 0,09% | 157.944,00 |
| 04.04.2025 | 12,84 | 13,04 | 11,32 | 11,49 | -11,48% | 207.098,00 |
| 03.04.2025 | 12,49 | 13,11 | 12,47 | 12,98 | 0,31% | 47.396,00 |
| 02.04.2025 | 12,79 | 12,96 | 12,58 | 12,94 | 0,31% | 36.782,00 |
| 01.04.2025 | 12,61 | 12,98 | 12,49 | 12,90 | 1,53% | 32.784,00 |
| 31.03.2025 | 13,13 | 13,13 | 12,59 | 12,71 | -6,06% | 65.169,00 |
| 28.03.2025 | 13,52 | 13,75 | 13,23 | 13,53 | -0,95% | 48.069,00 |
| 27.03.2025 | 13,80 | 13,80 | 13,50 | 13,66 | -0,84% | 18.885,00 |
| 26.03.2025 | 14,13 | 14,13 | 13,75 | 13,77 | -2,24% | 26.979,00 |
| 25.03.2025 | 14,03 | 14,22 | 13,93 | 14,09 | -0,11% | 38.981,00 |
| 24.03.2025 | 14,71 | 14,71 | 13,88 | 14,10 | -3,75% | 47.535,00 |
| 21.03.2025 | 15,13 | 15,13 | 14,23 | 14,65 | -2,95% | 79.014,00 |
| 20.03.2025 | 15,36 | 15,52 | 15,00 | 15,10 | -1,76% | 75.699,00 |
| 19.03.2025 | 15,48 | 15,58 | 15,22 | 15,37 | -0,81% | 42.046,00 |
| 18.03.2025 | 15,00 | 15,74 | 14,91 | 15,49 | 4,24% | 83.022,00 |
| 17.03.2025 | 14,75 | 15,01 | 14,63 | 14,86 | 1,78% | 98.050,00 |
| 14.03.2025 | 14,20 | 14,84 | 13,72 | 14,60 | 4,25% | 125.471,00 |
| 13.03.2025 | 13,79 | 14,06 | 13,75 | 14,01 | 0,25% | 42.609,00 |
| 12.03.2025 | 14,67 | 14,67 | 13,70 | 13,97 | -3,66% | 78.710,00 |
| 11.03.2025 | 14,13 | 14,77 | 14,06 | 14,50 | 1,72% | 62.494,00 |
| 10.03.2025 | 14,14 | 14,40 | 13,86 | 14,26 | 2,00% | 89.892,00 |
| 07.03.2025 | 14,32 | 14,32 | 13,61 | 13,98 | -2,03% | 65.156,00 |
| 06.03.2025 | 13,93 | 14,57 | 13,90 | 14,27 | 4,12% | 87.970,00 |
| 05.03.2025 | 13,41 | 13,85 | 13,36 | 13,70 | 4,46% | 100.719,00 |
| 04.03.2025 | 13,08 | 13,12 | 12,81 | 13,12 | -0,98% | 64.876,00 |
| 03.03.2025 | 13,51 | 13,63 | 12,99 | 13,25 | -2,29% | 53.988,00 |
| 28.02.2025 | 13,46 | 13,61 | 13,37 | 13,56 | -1,31% | 36.710,00 |
| 27.02.2025 | 13,71 | 13,95 | 13,33 | 13,74 | -2,59% | 63.704,00 |
| 26.02.2025 | 13,76 | 14,21 | 13,60 | 14,10 | 2,81% | 94.237,00 |
| 25.02.2025 | 13,33 | 13,86 | 13,32 | 13,72 | 2,81% | 41.655,00 |
| 24.02.2025 | 13,13 | 13,65 | 13,04 | 13,34 | 0,15% | 71.944,00 |
| 21.02.2025 | 13,22 | 13,40 | 13,10 | 13,32 | 1,45% | 26.235,00 |
| 20.02.2025 | 13,29 | 13,61 | 13,05 | 13,13 | 0,96% | 80.037,00 |
| 19.02.2025 | 13,37 | 13,48 | 12,84 | 13,01 | -1,22% | 88.339,00 |
| 18.02.2025 | 13,09 | 13,33 | 12,95 | 13,17 | 1,00% | 38.576,00 |
| 17.02.2025 | 13,25 | 13,32 | 12,92 | 13,04 | -1,99% | 84.482,00 |
| 14.02.2025 | 13,62 | 13,62 | 13,25 | 13,30 | -1,48% | 42.926,00 |
| 13.02.2025 | 13,50 | 13,65 | 13,41 | 13,50 | -0,22% | 40.849,00 |
| 12.02.2025 | 13,69 | 13,96 | 13,28 | 13,53 | -1,60% | 40.036,00 |
| 11.02.2025 | 13,99 | 14,00 | 13,75 | 13,75 | -1,15% | 21.018,00 |
| 10.02.2025 | 14,14 | 14,22 | 13,68 | 13,91 | -1,10% | 35.682,00 |
| 07.02.2025 | 14,42 | 14,55 | 14,00 | 14,07 | -1,88% | 70.193,00 |
| 06.02.2025 | 14,06 | 14,46 | 14,05 | 14,34 | -2,35% | 161.501,00 |
| 05.02.2025 | 13,41 | 14,74 | 12,92 | 14,68 | 8,74% | 136.792,00 |
| 04.02.2025 | 13,09 | 13,69 | 12,93 | 13,50 | 3,69% | 56.183,00 |
| 03.02.2025 | 12,74 | 13,23 | 12,68 | 13,02 | -3,05% | 44.650,00 |
| 31.01.2025 | 13,56 | 13,56 | 13,26 | 13,43 | -0,56% | 57.141,00 |
| 30.01.2025 | 13,11 | 13,68 | 13,04 | 13,51 | 2,58% | 59.868,00 |
| 29.01.2025 | 12,72 | 13,40 | 12,70 | 13,17 | 3,99% | 94.231,00 |
| 28.01.2025 | 12,84 | 13,37 | 12,59 | 12,66 | -1,63% | 85.888,00 |
| 27.01.2025 | 12,75 | 13,07 | 12,68 | 12,87 | 0,51% | 58.685,00 |
| 24.01.2025 | 13,00 | 13,19 | 12,81 | 12,81 | -0,31% | 45.799,00 |
| 23.01.2025 | 12,41 | 12,85 | 12,39 | 12,85 | 2,27% | 11.394,00 |
| 22.01.2025 | 13,03 | 13,07 | 12,39 | 12,56 | -0,83% | 75.450,00 |
| 21.01.2025 | 12,54 | 12,84 | 12,36 | 12,67 | -3,36% | 49.477,00 |
| 20.01.2025 | 12,62 | 13,15 | 12,36 | 13,11 | 2,42% | 82.203,00 |
| 17.01.2025 | 12,98 | 13,16 | 12,78 | 12,80 | 0,27% | 29.435,00 |
| 16.01.2025 | 13,25 | 13,25 | 12,72 | 12,76 | -3,92% | 36.868,00 |
| 15.01.2025 | 12,93 | 13,58 | 12,86 | 13,28 | 4,08% | 97.709,00 |
| 14.01.2025 | 12,72 | 12,90 | 12,65 | 12,76 | 0,71% | 19.803,00 |
| 13.01.2025 | 12,67 | 13,01 | 12,67 | 12,67 | 1,20% | 225.054,00 |
| 10.01.2025 | 13,01 | 13,07 | 12,44 | 12,52 | -2,98% | 74.768,00 |
| 09.01.2025 | 12,88 | 13,05 | 12,85 | 12,91 | -1,71% | 27.556,00 |
| 08.01.2025 | 13,44 | 13,59 | 12,93 | 13,13 | -7,76% | 91.977,00 |
| 07.01.2025 | 14,11 | 14,24 | 13,78 | 14,24 | 0,99% | 26.445,00 |
| 06.01.2025 | 14,25 | 14,28 | 13,90 | 14,10 | -2,69% | 39.188,00 |
| 03.01.2025 | 14,17 | 14,49 | 13,97 | 14,49 | 3,10% | 16.309,00 |
| 02.01.2025 | 13,92 | 14,08 | 13,52 | 14,05 | 5,56% | 54.776,00 |
| 30.12.2024 | 13,30 | 13,33 | 13,19 | 13,31 | 0,19% | 13.966,00 |
| 27.12.2024 | 13,35 | 13,55 | 13,24 | 13,29 | -0,45% | 30.177,00 |
| 23.12.2024 | 12,76 | 13,35 | 12,71 | 13,35 | 4,34% | 20.337,00 |
| 20.12.2024 | 12,80 | 12,82 | 12,50 | 12,79 | -1,84% | 27.486,00 |
| 19.12.2024 | 12,86 | 13,31 | 12,86 | 13,03 | -1,47% | 15.061,00 |
| 18.12.2024 | 12,88 | 13,37 | 12,84 | 13,23 | 2,92% | 22.864,00 |
| 17.12.2024 | 12,62 | 12,85 | 12,48 | 12,85 | 0,23% | 24.974,00 |
| 16.12.2024 | 12,71 | 12,93 | 12,58 | 12,82 | -0,04% | 19.431,00 |
| 13.12.2024 | 13,02 | 13,14 | 12,59 | 12,83 | -1,23% | 33.186,00 |
| 12.12.2024 | 13,29 | 13,34 | 12,88 | 12,99 | -1,10% | 33.200,00 |
| 11.12.2024 | 13,29 | 13,51 | 13,11 | 13,13 | -2,38% | 25.787,00 |
| 10.12.2024 | 13,60 | 13,71 | 13,39 | 13,45 | -2,57% | 19.527,00 |
| 09.12.2024 | 13,12 | 13,81 | 13,12 | 13,81 | 4,31% | 26.284,00 |
| 06.12.2024 | 13,20 | 13,24 | 13,00 | 13,24 | 0,72% | 27.545,00 |
| 05.12.2024 | 13,13 | 13,32 | 12,95 | 13,14 | 0,69% | 42.632,00 |