23,245€
-1,67%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 23,51 | 23,60 | 23,11 | 23,42 | -0,93% | 9.477,00 |
| 23.07.2026 | 23,51 | 23,77 | 23,38 | 23,64 | -1,01% | 23.153,00 |
| 22.07.2026 | 23,84 | 23,94 | 22,98 | 23,88 | 0,08% | 49.592,00 |
| 21.07.2026 | 23,95 | 23,96 | 23,54 | 23,86 | -2,05% | 25.548,00 |
| 20.07.2026 | 23,83 | 24,62 | 23,83 | 24,36 | 1,50% | 22.984,00 |
| 17.07.2026 | 23,79 | 24,01 | 23,66 | 24,00 | 0,76% | 24.814,00 |
| 16.07.2026 | 23,69 | 24,02 | 23,54 | 23,82 | -0,04% | 6.024,00 |
| 15.07.2026 | 24,24 | 24,24 | 23,80 | 23,83 | -0,96% | 12.482,00 |
| 14.07.2026 | 23,74 | 24,22 | 23,62 | 24,06 | 1,13% | 29.268,00 |
| 13.07.2026 | 23,66 | 24,07 | 23,60 | 23,79 | 2,02% | 19.376,00 |
| 10.07.2026 | 24,20 | 24,20 | 23,24 | 23,32 | -3,64% | 20.339,00 |
| 09.07.2026 | 23,79 | 24,20 | 23,55 | 24,20 | 3,60% | 14.214,00 |
| 08.07.2026 | 23,78 | 24,10 | 23,36 | 23,36 | -2,30% | 25.378,00 |
| 07.07.2026 | 24,43 | 24,43 | 23,91 | 23,91 | -2,84% | 12.830,00 |
| 06.07.2026 | 24,89 | 24,89 | 23,88 | 24,61 | -1,20% | 45.485,00 |
| 03.07.2026 | 25,29 | 25,35 | 24,91 | 24,91 | -0,28% | 8.788,00 |
| 02.07.2026 | 24,57 | 25,34 | 24,43 | 24,98 | 0,12% | 27.690,00 |
| 01.07.2026 | 24,82 | 25,39 | 24,71 | 24,95 | 0,52% | 24.663,00 |
| 30.06.2026 | 24,90 | 25,51 | 24,75 | 24,82 | 3,89% | 42.809,00 |
| 29.06.2026 | 23,24 | 24,07 | 23,22 | 23,89 | 2,89% | 24.669,00 |
| 26.06.2026 | 23,21 | 23,57 | 23,04 | 23,22 | 1,49% | 31.015,00 |
| 25.06.2026 | 22,54 | 23,12 | 22,51 | 22,88 | -1,04% | 24.539,00 |
| 24.06.2026 | 23,40 | 23,40 | 22,42 | 23,12 | -1,78% | 23.072,00 |
| 23.06.2026 | 24,51 | 24,51 | 23,32 | 23,54 | -4,27% | 27.065,00 |
| 22.06.2026 | 24,51 | 24,84 | 24,18 | 24,59 | 0,53% | 37.862,00 |
| 19.06.2026 | 24,04 | 24,80 | 24,04 | 24,46 | 4,75% | 31.939,00 |
| 18.06.2026 | 23,57 | 23,57 | 22,93 | 23,35 | -0,72% | 17.093,00 |
| 17.06.2026 | 22,52 | 23,57 | 22,39 | 23,52 | 3,70% | 20.751,00 |
| 16.06.2026 | 22,95 | 23,09 | 22,60 | 22,68 | -1,52% | 20.449,00 |
| 15.06.2026 | 22,49 | 23,03 | 22,31 | 23,03 | 3,60% | 21.418,00 |
| 12.06.2026 | 22,40 | 22,55 | 21,81 | 22,23 | -0,71% | 19.625,00 |
| 11.06.2026 | 22,30 | 22,65 | 22,28 | 22,39 | 1,68% | 17.650,00 |
| 10.06.2026 | 22,34 | 22,60 | 21,77 | 22,02 | -2,57% | 49.374,00 |
| 09.06.2026 | 23,45 | 23,45 | 22,54 | 22,60 | -2,29% | 18.009,00 |
| 08.06.2026 | 23,59 | 24,00 | 22,91 | 23,13 | 0,22% | 50.640,00 |
| 05.06.2026 | 23,16 | 23,22 | 22,78 | 23,08 | -1,41% | 15.951,00 |
| 04.06.2026 | 23,80 | 23,87 | 23,19 | 23,41 | -2,09% | 12.491,00 |
| 03.06.2026 | 23,33 | 24,00 | 23,19 | 23,91 | 0,67% | 19.146,00 |
| 02.06.2026 | 24,40 | 24,43 | 23,58 | 23,75 | -2,14% | 20.334,00 |
| 01.06.2026 | 24,20 | 24,43 | 24,05 | 24,27 | 1,42% | 23.184,00 |
| 29.05.2026 | 23,50 | 24,22 | 23,21 | 23,93 | -0,08% | 31.637,00 |
| 28.05.2026 | 23,74 | 23,95 | 23,48 | 23,95 | 0,25% | 17.125,00 |
| 27.05.2026 | 25,26 | 25,26 | 23,68 | 23,89 | -6,97% | 57.481,00 |
| 26.05.2026 | 25,53 | 25,80 | 24,99 | 25,68 | -3,13% | 22.565,00 |
| 25.05.2026 | 26,50 | 26,51 | 26,16 | 26,51 | 2,43% | 2.006,00 |
| 22.05.2026 | 26,57 | 26,84 | 25,74 | 25,88 | -2,67% | 30.385,00 |
| 21.05.2026 | 26,34 | 26,71 | 25,89 | 26,59 | 1,57% | 21.197,00 |
| 20.05.2026 | 25,84 | 26,39 | 25,43 | 26,18 | 1,20% | 23.858,00 |
| 19.05.2026 | 26,25 | 26,46 | 25,86 | 25,87 | -3,04% | 37.461,00 |
| 18.05.2026 | 25,64 | 26,75 | 25,58 | 26,68 | 4,59% | 40.910,00 |
| 15.05.2026 | 25,56 | 25,85 | 25,10 | 25,51 | -0,39% | 10.372,00 |
| 14.05.2026 | 25,65 | 25,74 | 25,39 | 25,61 | 0,00% | 7.306,00 |
| 13.05.2026 | 25,88 | 26,25 | 25,35 | 25,61 | 1,11% | 26.013,00 |
| 12.05.2026 | 26,09 | 26,26 | 25,30 | 25,33 | -4,42% | 25.834,00 |
| 11.05.2026 | 26,02 | 26,78 | 25,86 | 26,50 | 1,15% | 27.100,00 |
| 08.05.2026 | 25,64 | 26,20 | 25,43 | 26,20 | 0,73% | 26.174,00 |
| 07.05.2026 | 26,21 | 26,59 | 25,79 | 26,01 | 0,42% | 40.836,00 |
| 06.05.2026 | 25,95 | 26,56 | 24,66 | 25,90 | -0,54% | 121.043,00 |
| 05.05.2026 | 26,12 | 26,23 | 25,25 | 26,04 | 0,81% | 29.729,00 |
| 04.05.2026 | 24,96 | 25,97 | 24,90 | 25,83 | -1,19% | 70.182,00 |
| 30.04.2026 | 25,63 | 26,21 | 25,37 | 26,14 | 1,40% | 30.092,00 |
| 29.04.2026 | 25,92 | 26,14 | 25,58 | 25,78 | 1,30% | 31.443,00 |
| 28.04.2026 | 25,82 | 26,13 | 25,45 | 25,45 | -0,70% | 18.419,00 |
| 27.04.2026 | 26,18 | 26,40 | 25,63 | 25,63 | 1,18% | 36.261,00 |
| 24.04.2026 | 25,60 | 25,80 | 25,33 | 25,33 | -1,25% | 13.710,00 |
| 23.04.2026 | 25,57 | 25,65 | 25,15 | 25,65 | -0,43% | 17.510,00 |
| 22.04.2026 | 25,78 | 25,94 | 25,35 | 25,76 | -0,27% | 27.650,00 |
| 21.04.2026 | 26,04 | 26,16 | 25,69 | 25,83 | -0,46% | 19.683,00 |
| 20.04.2026 | 26,07 | 26,11 | 25,61 | 25,95 | 0,97% | 27.578,00 |
| 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 |