14,118€
6,07%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 13,52 | 14,08 | 13,51 | 14,06 | 5,63% | - |
| 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 |
| 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 | -1,49% | 1.661,00 |
| 13.09.2024 | 21,11 | 21,48 | 21,11 | 21,48 | 2,53% | 60,00 |
| 12.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,38% | - |
| 11.09.2024 | 20,01 | 21,03 | 20,01 | 21,03 | 6,10% | 2.910,00 |
| 10.09.2024 | 20,10 | 20,12 | 19,82 | 19,82 | -1,44% | 531,00 |
| 09.09.2024 | 19,90 | 20,18 | 19,82 | 20,11 | 2,06% | 4.985,00 |
| 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 |