19,678€
-3,11%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 24,14 | 24,21 | 23,23 | 23,39 | -5,49% | 21.457,00 |
| 14.06.2024 | 25,05 | 25,05 | 24,49 | 24,75 | 0,41% | 5.509,00 |
| 13.06.2024 | 24,62 | 25,33 | 24,40 | 24,65 | -0,16% | 13.051,00 |
| 12.06.2024 | 24,39 | 25,17 | 24,33 | 24,69 | 0,61% | 10.205,00 |
| 11.06.2024 | 25,10 | 25,10 | 24,54 | 24,54 | -0,81% | 7.163,00 |
| 10.06.2024 | 24,81 | 25,11 | 24,29 | 24,74 | -2,17% | 12.804,00 |
| 07.06.2024 | 25,57 | 25,72 | 24,96 | 25,29 | -0,90% | 3.790,00 |
| 06.06.2024 | 25,91 | 26,41 | 25,52 | 25,52 | -1,12% | 14.344,00 |
| 05.06.2024 | 26,01 | 26,01 | 25,73 | 25,81 | 1,22% | 8.533,00 |
| 04.06.2024 | 25,98 | 26,04 | 25,50 | 25,50 | -1,47% | 3.050,00 |
| 03.06.2024 | 26,06 | 26,16 | 25,81 | 25,88 | 0,74% | 5.527,00 |
| 31.05.2024 | 26,05 | 26,10 | 25,69 | 25,69 | -2,28% | 5.299,00 |
| 30.05.2024 | 25,83 | 26,47 | 25,70 | 26,29 | 0,88% | 3.973,00 |
| 29.05.2024 | 26,78 | 26,81 | 26,06 | 26,06 | -3,66% | 6.938,00 |
| 28.05.2024 | 26,79 | 27,62 | 26,79 | 27,05 | 2,42% | 70.628,00 |
| 27.05.2024 | 25,49 | 26,65 | 25,49 | 26,41 | 3,24% | 7.695,00 |
| 24.05.2024 | 25,42 | 25,58 | 25,19 | 25,58 | -2,18% | 4.701,00 |
| 23.05.2024 | 25,57 | 26,15 | 25,56 | 26,15 | 1,16% | 7.169,00 |
| 22.05.2024 | 25,76 | 25,85 | 25,07 | 25,85 | -0,12% | 4.312,00 |
| 21.05.2024 | 25,36 | 26,15 | 24,99 | 25,88 | 0,54% | 8.452,00 |
| 20.05.2024 | 25,62 | 25,74 | 25,56 | 25,74 | -0,43% | 3.882,00 |
| 17.05.2024 | 26,46 | 26,47 | 25,66 | 25,85 | -2,45% | 12.151,00 |
| 16.05.2024 | 26,78 | 27,11 | 26,50 | 26,50 | 1,15% | 9.876,00 |
| 15.05.2024 | 26,14 | 26,90 | 26,10 | 26,20 | 0,00% | 20.420,00 |
| 14.05.2024 | 25,90 | 26,20 | 25,76 | 26,20 | 2,22% | 8.054,00 |
| 13.05.2024 | 25,77 | 25,93 | 25,52 | 25,63 | -0,08% | 24.495,00 |
| 10.05.2024 | 25,39 | 25,99 | 25,30 | 25,65 | 0,87% | 12.502,00 |
| 09.05.2024 | 25,64 | 25,70 | 25,21 | 25,43 | -1,05% | 1.656,00 |
| 08.05.2024 | 25,31 | 25,70 | 25,00 | 25,70 | 1,90% | 11.013,00 |
| 07.05.2024 | 24,38 | 25,22 | 24,37 | 25,22 | 3,49% | 17.803,00 |
| 06.05.2024 | 24,00 | 24,60 | 24,00 | 24,37 | 0,79% | 6.020,00 |
| 03.05.2024 | 23,90 | 24,64 | 23,60 | 24,18 | 1,60% | 7.868,00 |
| 02.05.2024 | 24,10 | 24,71 | 23,60 | 23,80 | -5,37% | 44.117,00 |
| 30.04.2024 | 24,84 | 25,32 | 24,77 | 25,15 | 1,17% | 5.590,00 |
| 29.04.2024 | 24,75 | 25,17 | 24,71 | 24,86 | 0,44% | 10.166,00 |
| 26.04.2024 | 23,96 | 24,76 | 23,88 | 24,75 | 4,04% | 10.624,00 |
| 25.04.2024 | 24,30 | 24,61 | 23,79 | 23,79 | -2,10% | 14.457,00 |
| 24.04.2024 | 24,61 | 24,71 | 24,22 | 24,30 | -2,53% | 5.612,00 |
| 23.04.2024 | 24,51 | 24,93 | 24,35 | 24,93 | 2,68% | 10.675,00 |
| 22.04.2024 | 23,75 | 24,53 | 23,75 | 24,28 | 2,45% | 5.609,00 |
| 19.04.2024 | 23,42 | 23,71 | 23,28 | 23,70 | 0,64% | 8.846,00 |