25,320€
-4,09%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,35 | 26,60 | 25,07 | 25,70 | -2,65% | 68.709,00 |
| 16.04.2026 | 27,09 | 27,14 | 26,23 | 26,40 | -2,11% | 35.557,00 |
| 15.04.2026 | 26,19 | 27,00 | 26,14 | 26,97 | 1,01% | 30.453,00 |
| 14.04.2026 | 26,45 | 26,81 | 26,34 | 26,70 | 2,18% | 31.664,00 |
| 13.04.2026 | 26,47 | 26,56 | 26,02 | 26,13 | -1,10% | 15.165,00 |
| 10.04.2026 | 26,02 | 26,46 | 25,93 | 26,42 | 3,20% | 52.408,00 |
| 09.04.2026 | 25,59 | 25,84 | 25,48 | 25,60 | -0,35% | 12.130,00 |
| 08.04.2026 | 25,47 | 25,69 | 24,60 | 25,69 | 3,01% | 45.545,00 |
| 07.04.2026 | 25,01 | 25,45 | 24,75 | 24,94 | -0,16% | 48.139,00 |
| 02.04.2026 | 24,51 | 24,98 | 24,22 | 24,98 | -0,68% | 40.039,00 |
| 01.04.2026 | 25,84 | 25,98 | 24,83 | 25,15 | -0,83% | 57.593,00 |
| 31.03.2026 | 25,07 | 26,04 | 24,74 | 25,36 | 4,19% | 63.869,00 |
| 30.03.2026 | 23,21 | 24,67 | 23,21 | 24,34 | 4,24% | 55.588,00 |
| 27.03.2026 | 23,28 | 23,52 | 22,94 | 23,35 | 0,30% | 42.983,00 |
| 26.03.2026 | 22,43 | 23,51 | 22,41 | 23,28 | 4,91% | 68.108,00 |
| 25.03.2026 | 21,46 | 22,27 | 21,46 | 22,19 | 5,47% | 57.303,00 |
| 24.03.2026 | 21,42 | 21,49 | 20,85 | 21,04 | -1,36% | 15.311,00 |
| 23.03.2026 | 20,50 | 21,55 | 20,37 | 21,33 | 1,96% | 64.475,00 |
| 20.03.2026 | 20,91 | 21,37 | 20,76 | 20,92 | 1,11% | 20.284,00 |
| 19.03.2026 | 21,10 | 21,10 | 20,30 | 20,69 | -2,77% | 24.786,00 |
| 18.03.2026 | 21,17 | 21,28 | 20,90 | 21,28 | -0,33% | 51.743,00 |
| 17.03.2026 | 21,37 | 21,49 | 21,04 | 21,35 | 1,62% | 25.848,00 |
| 16.03.2026 | 21,14 | 21,45 | 20,85 | 21,01 | -1,71% | 29.867,00 |
| 13.03.2026 | 21,27 | 21,73 | 20,96 | 21,38 | -0,09% | - |
| 12.03.2026 | 21,21 | 21,50 | 20,98 | 21,40 | 1,33% | - |
| 11.03.2026 | 21,06 | 21,61 | 21,02 | 21,12 | 0,12% | - |
| 10.03.2026 | 21,35 | 21,55 | 21,00 | 21,09 | 1,93% | - |
| 09.03.2026 | 20,79 | 20,96 | 20,51 | 20,69 | -1,71% | - |
| 06.03.2026 | 21,24 | 21,29 | 20,67 | 21,05 | -0,19% | 23.402,00 |
| 05.03.2026 | 21,74 | 21,94 | 21,09 | 21,09 | -2,09% | 33.670,00 |
| 04.03.2026 | 20,98 | 21,65 | 20,92 | 21,54 | 3,56% | 57.970,00 |
| 03.03.2026 | 21,13 | 21,13 | 20,62 | 20,80 | -4,01% | 37.609,00 |
| 02.03.2026 | 21,53 | 21,96 | 21,33 | 21,67 | -0,28% | 35.407,00 |
| 27.02.2026 | 21,54 | 22,14 | 21,43 | 21,73 | 1,07% | 97.031,00 |
| 26.02.2026 | 21,29 | 21,50 | 21,03 | 21,50 | -0,46% | 33.206,00 |
| 25.02.2026 | 21,64 | 22,01 | 21,44 | 21,60 | 1,93% | 37.457,00 |
| 24.02.2026 | 21,07 | 21,34 | 20,92 | 21,19 | 0,19% | 22.084,00 |
| 23.02.2026 | 21,42 | 21,60 | 21,00 | 21,15 | -1,08% | 17.979,00 |
| 20.02.2026 | 21,28 | 21,43 | 20,80 | 21,38 | -0,47% | 41.202,00 |
| 19.02.2026 | 21,06 | 21,64 | 20,92 | 21,48 | 0,94% | 44.009,00 |
| 18.02.2026 | 21,07 | 21,29 | 21,00 | 21,28 | -0,05% | 25.284,00 |
| 17.02.2026 | 21,39 | 21,65 | 21,02 | 21,29 | 1,67% | 38.483,00 |
| 16.02.2026 | 20,87 | 21,07 | 20,71 | 20,94 | 1,45% | 22.669,00 |
| 13.02.2026 | 20,63 | 20,95 | 20,25 | 20,64 | -1,57% | 62.801,00 |
| 12.02.2026 | 21,42 | 21,49 | 20,70 | 20,97 | -1,46% | 34.685,00 |
| 11.02.2026 | 21,80 | 21,96 | 21,07 | 21,28 | -2,39% | 78.823,00 |
| 10.02.2026 | 21,76 | 22,00 | 21,46 | 21,80 | -1,04% | 32.158,00 |
| 09.02.2026 | 21,80 | 22,20 | 21,61 | 22,03 | -0,81% | 108.755,00 |
| 06.02.2026 | 23,34 | 23,45 | 21,98 | 22,21 | -5,49% | 88.355,00 |
| 05.02.2026 | 24,86 | 25,49 | 23,12 | 23,50 | -9,62% | 116.858,00 |
| 04.02.2026 | 26,42 | 26,69 | 25,73 | 26,00 | -1,40% | 42.626,00 |
| 03.02.2026 | 26,82 | 26,83 | 26,14 | 26,37 | 1,27% | 46.331,00 |
| 02.02.2026 | 25,28 | 26,30 | 25,27 | 26,04 | 3,25% | 33.248,00 |
| 30.01.2026 | 24,84 | 25,41 | 24,84 | 25,22 | -0,32% | 536,00 |
| 29.01.2026 | 25,91 | 25,91 | 25,30 | 25,30 | -0,98% | 581,00 |
| 28.01.2026 | 25,89 | 25,94 | 25,27 | 25,55 | 0,99% | - |
| 27.01.2026 | 26,00 | 26,26 | 25,21 | 25,30 | -2,65% | 5.124,00 |
| 26.01.2026 | 24,17 | 26,00 | 24,17 | 25,99 | 8,02% | 4.041,00 |
| 23.01.2026 | 23,98 | 24,07 | 23,98 | 24,06 | -1,15% | 420,00 |
| 22.01.2026 | 24,44 | 24,64 | 24,09 | 24,34 | 2,05% | 2.769,00 |
| 21.01.2026 | 23,61 | 24,03 | 23,61 | 23,85 | 0,42% | 125,00 |
| 20.01.2026 | 24,51 | 24,51 | 23,51 | 23,75 | -1,33% | 240,00 |
| 19.01.2026 | 23,86 | 24,07 | 23,85 | 24,07 | -2,15% | 1.625,00 |
| 16.01.2026 | 24,35 | 24,76 | 24,15 | 24,60 | -1,95% | 42.730,00 |
| 15.01.2026 | 24,82 | 25,09 | 24,65 | 25,09 | -0,59% | 19.567,00 |
| 14.01.2026 | 25,17 | 25,42 | 24,70 | 25,24 | 3,44% | 75.045,00 |
| 13.01.2026 | 24,28 | 24,40 | 23,79 | 24,40 | 1,92% | 29.715,00 |
| 12.01.2026 | 24,09 | 24,09 | 23,68 | 23,94 | -2,09% | 21.981,00 |
| 09.01.2026 | 24,50 | 24,58 | 24,22 | 24,45 | 1,54% | 25.698,00 |
| 08.01.2026 | 24,52 | 24,56 | 24,00 | 24,08 | -4,41% | 36.780,00 |
| 07.01.2026 | 25,10 | 25,27 | 24,62 | 25,19 | 0,52% | 47.530,00 |
| 06.01.2026 | 24,68 | 25,07 | 24,41 | 25,06 | 2,66% | 29.432,00 |
| 05.01.2026 | 23,90 | 24,74 | 23,55 | 24,41 | 1,62% | 58.616,00 |
| 02.01.2026 | 23,66 | 24,10 | 23,30 | 24,02 | 3,40% | 34.145,00 |
| 30.12.2025 | 22,62 | 23,30 | 22,62 | 23,23 | 1,04% | 14.068,00 |
| 29.12.2025 | 22,61 | 22,99 | 22,36 | 22,99 | 0,04% | 14.601,00 |
| 23.12.2025 | 22,57 | 22,99 | 22,54 | 22,98 | 1,86% | 10.451,00 |
| 22.12.2025 | 23,24 | 23,32 | 22,04 | 22,56 | -2,17% | 36.110,00 |
| 19.12.2025 | 23,04 | 23,36 | 22,89 | 23,06 | 0,83% | 35.322,00 |
| 18.12.2025 | 22,60 | 22,93 | 22,45 | 22,87 | 0,75% | 78.618,00 |
| 17.12.2025 | 23,33 | 23,33 | 22,70 | 22,70 | -0,57% | 55.516,00 |
| 16.12.2025 | 22,66 | 22,93 | 22,62 | 22,83 | -1,04% | 19.051,00 |
| 15.12.2025 | 23,04 | 23,40 | 22,85 | 23,07 | 0,26% | 31.848,00 |
| 12.12.2025 | 22,85 | 23,23 | 22,83 | 23,01 | 0,79% | 70.989,00 |
| 11.12.2025 | 22,43 | 22,88 | 22,23 | 22,83 | 3,07% | 141.946,00 |
| 10.12.2025 | 21,91 | 22,69 | 21,83 | 22,15 | 2,55% | 63.905,00 |
| 09.12.2025 | 22,13 | 22,19 | 21,38 | 21,60 | 0,09% | 29.218,00 |
| 08.12.2025 | 21,65 | 22,00 | 21,48 | 21,58 | 1,60% | 43.513,00 |
| 05.12.2025 | 21,41 | 21,60 | 21,24 | 21,24 | -1,44% | 15.996,00 |
| 04.12.2025 | 21,15 | 21,55 | 20,62 | 21,55 | 2,38% | 30.089,00 |
| 03.12.2025 | 21,23 | 21,59 | 21,05 | 21,05 | -1,77% | 38.423,00 |
| 02.12.2025 | 20,67 | 21,43 | 20,65 | 21,43 | 4,23% | 39.003,00 |
| 01.12.2025 | 20,38 | 20,76 | 20,24 | 20,56 | 0,24% | 33.531,00 |
| 28.11.2025 | 20,85 | 20,85 | 20,46 | 20,51 | -0,58% | 17.083,00 |
| 27.11.2025 | 20,61 | 20,83 | 20,45 | 20,63 | 0,49% | 14.791,00 |
| 26.11.2025 | 20,42 | 20,72 | 20,25 | 20,53 | 1,68% | 25.900,00 |
| 25.11.2025 | 20,24 | 20,24 | 19,90 | 20,19 | 2,28% | 29.611,00 |
| 24.11.2025 | 19,91 | 20,03 | 19,74 | 19,74 | -0,15% | 19.913,00 |
| 21.11.2025 | 20,43 | 20,45 | 19,70 | 19,77 | -4,68% | 61.982,00 |
| 20.11.2025 | 20,74 | 20,94 | 20,58 | 20,74 | 2,62% | 35.004,00 |