13,158€
-1,22%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 13,11 | 13,18 | 13,07 | 13,15 | -1,31% | - |
| 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 |
| 04.12.2024 | 13,98 | 13,98 | 12,87 | 13,05 | -10,31% | 145.327,00 |
| 03.12.2024 | 14,95 | 15,05 | 14,31 | 14,55 | -2,02% | 58.369,00 |
| 02.12.2024 | 14,64 | 15,18 | 14,64 | 14,85 | 0,92% | 30.630,00 |
| 29.11.2024 | 14,55 | 14,75 | 14,51 | 14,72 | 2,15% | 25.252,00 |
| 28.11.2024 | 13,95 | 14,51 | 13,95 | 14,41 | 2,89% | 23.625,00 |
| 27.11.2024 | 13,55 | 14,02 | 13,55 | 14,00 | 4,01% | 8.205,00 |
| 26.11.2024 | 13,74 | 13,79 | 13,46 | 13,46 | -3,24% | 36.173,00 |
| 25.11.2024 | 13,71 | 14,00 | 13,70 | 13,91 | 4,39% | 31.469,00 |
| 22.11.2024 | 13,30 | 13,41 | 13,06 | 13,33 | -0,87% | 27.011,00 |
| 21.11.2024 | 13,60 | 13,68 | 13,18 | 13,44 | -0,46% | - |
| 20.11.2024 | 13,38 | 13,67 | 13,34 | 13,51 | 1,12% | 15.198,00 |
| 19.11.2024 | 13,58 | 13,58 | 13,18 | 13,36 | -0,41% | 14.568,00 |
| 18.11.2024 | 13,91 | 14,03 | 13,40 | 13,41 | -3,77% | 28.179,00 |
| 15.11.2024 | 13,79 | 14,16 | 13,79 | 13,94 | 4,34% | 28.352,00 |
| 14.11.2024 | 13,21 | 13,45 | 13,10 | 13,36 | -0,93% | 46.283,00 |
| 13.11.2024 | 13,41 | 13,84 | 13,24 | 13,48 | 1,81% | 17.023,00 |
| 12.11.2024 | 13,59 | 13,66 | 13,01 | 13,24 | -5,09% | 97.419,00 |
| 11.11.2024 | 14,15 | 14,30 | 13,76 | 13,95 | -0,99% | 62.141,00 |
| 08.11.2024 | 14,17 | 14,53 | 14,00 | 14,09 | -1,81% | 55.235,00 |
| 07.11.2024 | 13,92 | 14,60 | 13,71 | 14,35 | 1,88% | 140.755,00 |
| 06.11.2024 | 14,24 | 15,04 | 14,00 | 14,09 | -12,46% | 214.617,00 |
| 05.11.2024 | 17,08 | 17,08 | 15,88 | 16,09 | -10,69% | 149.579,00 |
| 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 | 2,44% | 41.279,00 |
| 15.10.2024 | 17,50 | 17,60 | 16,77 | 16,87 | -5,21% | - |
| 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 |