20,430€
1,24%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 20,05 | 20,44 | 20,05 | 20,34 | 0,79% | - |
| 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 |
| 26.09.2025 | 16,21 | 16,36 | 15,85 | 16,01 | -1,96% | 45.959,00 |
| 25.09.2025 | 16,05 | 16,40 | 16,04 | 16,33 | 2,83% | 47.772,00 |
| 24.09.2025 | 15,83 | 16,18 | 15,72 | 15,88 | 0,44% | 83.872,00 |
| 23.09.2025 | 16,22 | 16,30 | 15,61 | 15,81 | 0,83% | 37.152,00 |
| 22.09.2025 | 15,41 | 15,70 | 15,22 | 15,68 | 1,42% | 44.206,00 |
| 19.09.2025 | 15,74 | 15,80 | 15,42 | 15,46 | -0,42% | 28.308,00 |
| 18.09.2025 | 15,68 | 15,79 | 15,45 | 15,53 | -0,16% | 16.283,00 |
| 17.09.2025 | 15,61 | 15,90 | 15,55 | 15,55 | -0,96% | 31.877,00 |
| 16.09.2025 | 15,66 | 15,78 | 15,50 | 15,70 | 0,77% | 28.131,00 |
| 15.09.2025 | 15,45 | 15,71 | 15,30 | 15,58 | 1,33% | 47.761,00 |
| 12.09.2025 | 15,69 | 15,70 | 15,03 | 15,38 | -2,63% | 89.833,00 |
| 11.09.2025 | 16,52 | 16,52 | 15,70 | 15,79 | -5,39% | 66.406,00 |
| 10.09.2025 | 16,51 | 16,75 | 16,33 | 16,69 | 0,39% | 24.484,00 |
| 09.09.2025 | 16,71 | 16,89 | 16,46 | 16,63 | -0,15% | 17.409,00 |
| 08.09.2025 | 17,07 | 17,07 | 16,65 | 16,65 | -0,60% | 22.855,00 |
| 05.09.2025 | 16,80 | 17,11 | 16,61 | 16,75 | 1,55% | 30.723,00 |
| 04.09.2025 | 16,35 | 16,68 | 16,35 | 16,50 | 1,07% | 22.455,00 |
| 03.09.2025 | 16,66 | 16,78 | 16,32 | 16,32 | -1,09% | 16.073,00 |
| 02.09.2025 | 17,02 | 17,06 | 16,50 | 16,50 | -2,28% | 37.785,00 |
| 01.09.2025 | 17,18 | 17,19 | 16,87 | 16,89 | -0,91% | 15.928,00 |
| 29.08.2025 | 17,48 | 17,58 | 17,00 | 17,04 | -3,24% | 27.628,00 |
| 28.08.2025 | 17,32 | 17,63 | 17,28 | 17,61 | 1,18% | 21.471,00 |
| 27.08.2025 | 17,71 | 17,77 | 17,25 | 17,41 | -1,92% | 25.540,00 |
| 26.08.2025 | 17,91 | 18,14 | 17,60 | 17,75 | -0,34% | 31.302,00 |
| 25.08.2025 | 17,74 | 17,95 | 17,63 | 17,81 | -3,26% | 45.021,00 |
| 22.08.2025 | 18,05 | 18,70 | 17,99 | 18,41 | 2,14% | 72.415,00 |
| 21.08.2025 | 18,10 | 18,37 | 17,95 | 18,02 | 0,70% | 74.843,00 |
| 20.08.2025 | 17,93 | 18,32 | 17,90 | 17,90 | -0,20% | 39.667,00 |
| 19.08.2025 | 17,64 | 18,23 | 17,51 | 17,93 | 0,31% | 61.234,00 |
| 18.08.2025 | 16,87 | 18,14 | 16,87 | 17,88 | 15,36% | 145.943,00 |
| 15.08.2025 | 15,19 | 15,56 | 15,19 | 15,50 | 2,48% | 29.711,00 |
| 14.08.2025 | 15,65 | 15,65 | 14,98 | 15,12 | -1,40% | 42.617,00 |
| 13.08.2025 | 15,47 | 16,11 | 15,06 | 15,34 | -1,41% | 81.175,00 |
| 12.08.2025 | 15,55 | 15,70 | 15,34 | 15,56 | 3,56% | 29.711,00 |
| 11.08.2025 | 15,04 | 15,10 | 14,63 | 15,02 | -4,09% | 66.580,00 |
| 08.08.2025 | 15,75 | 16,03 | 15,54 | 15,66 | 0,68% | 37.219,00 |
| 07.08.2025 | 15,47 | 15,60 | 15,17 | 15,56 | -0,26% | 58.135,00 |
| 06.08.2025 | 15,96 | 15,98 | 15,50 | 15,60 | -0,32% | 15.854,00 |
| 05.08.2025 | 16,05 | 16,05 | 15,61 | 15,65 | -1,48% | 23.090,00 |
| 04.08.2025 | 15,85 | 15,95 | 15,70 | 15,88 | 0,51% | 35.936,00 |
| 01.08.2025 | 15,81 | 16,05 | 15,70 | 15,80 | -1,47% | 43.725,00 |
| 31.07.2025 | 16,00 | 16,25 | 15,90 | 16,04 | -0,68% | 36.413,00 |
| 30.07.2025 | 16,11 | 16,26 | 15,88 | 16,15 | -0,12% | 41.778,00 |
| 29.07.2025 | 16,40 | 16,49 | 16,06 | 16,17 | -1,82% | 93.697,00 |
| 28.07.2025 | 16,88 | 17,03 | 16,42 | 16,47 | -1,76% | 78.945,00 |
| 25.07.2025 | 16,64 | 16,90 | 16,50 | 16,76 | 0,42% | 71.611,00 |
| 24.07.2025 | 16,82 | 17,02 | 16,69 | 16,69 | -0,68% | 61.668,00 |
| 23.07.2025 | 16,34 | 17,04 | 16,23 | 16,81 | 4,97% | 126.278,00 |
| 22.07.2025 | 15,54 | 16,05 | 15,38 | 16,01 | 3,22% | 76.318,00 |
| 21.07.2025 | 15,85 | 15,85 | 15,45 | 15,51 | -2,64% | 93.051,00 |
| 18.07.2025 | 15,27 | 16,20 | 15,25 | 15,93 | 13,10% | 245.171,00 |
| 17.07.2025 | 14,11 | 14,12 | 13,89 | 14,09 | 0,61% | 53.274,00 |
| 16.07.2025 | 14,32 | 14,34 | 14,00 | 14,00 | -1,93% | 25.528,00 |
| 15.07.2025 | 14,07 | 14,57 | 14,05 | 14,28 | 3,18% | 58.304,00 |
| 14.07.2025 | 13,93 | 14,05 | 13,78 | 13,84 | -1,71% | 31.664,00 |
| 11.07.2025 | 14,35 | 14,52 | 14,08 | 14,08 | -1,23% | 43.649,00 |
| 10.07.2025 | 14,49 | 14,71 | 14,25 | 14,25 | -1,76% | 58.377,00 |
| 09.07.2025 | 14,18 | 14,71 | 14,17 | 14,51 | 2,40% | 40.313,00 |
| 08.07.2025 | 14,28 | 14,29 | 14,09 | 14,17 | -3,34% | 66.069,00 |
| 07.07.2025 | 14,85 | 14,98 | 14,50 | 14,66 | -2,14% | 75.464,00 |
| 04.07.2025 | 14,94 | 15,12 | 14,75 | 14,98 | 0,50% | 67.761,00 |
| 03.07.2025 | 14,20 | 15,20 | 14,20 | 14,90 | 4,78% | 104.138,00 |