105,219DKK
-0,97%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 106,78 | 106,81 | 103,62 | 104,66 | -1,50% | - |
| 03.01.2025 | 105,75 | 106,25 | 104,20 | 106,25 | 1,48% | 3.335.977,00 |
| 02.01.2025 | 102,00 | 105,00 | 100,70 | 104,70 | 6,75% | 4.760.635,00 |
| 30.12.2024 | 98,84 | 99,80 | 98,08 | 98,08 | -0,77% | 3.182.747,00 |
| 27.12.2024 | 99,00 | 101,00 | 98,66 | 98,84 | 0,18% | 2.620.005,00 |
| 23.12.2024 | 94,58 | 99,74 | 94,50 | 98,66 | 4,53% | 2.540.148,00 |
| 20.12.2024 | 96,00 | 96,00 | 93,24 | 94,38 | -2,48% | 6.423.463,00 |
| 19.12.2024 | 95,70 | 99,38 | 95,34 | 96,78 | -1,41% | 3.032.630,00 |
| 18.12.2024 | 95,16 | 99,62 | 95,16 | 98,16 | 3,98% | 3.162.394,00 |
| 17.12.2024 | 94,42 | 95,24 | 93,10 | 94,40 | -1,50% | 3.312.360,00 |
| 16.12.2024 | 95,62 | 95,98 | 93,80 | 95,84 | 0,23% | 3.027.516,00 |
| 13.12.2024 | 96,28 | 98,28 | 95,60 | 95,62 | -0,69% | 4.440.196,00 |
| 12.12.2024 | 98,96 | 99,44 | 95,70 | 96,28 | -2,04% | 2.702.102,00 |
| 11.12.2024 | 100,00 | 100,85 | 97,70 | 98,28 | -2,50% | 3.736.812,00 |
| 10.12.2024 | 102,00 | 102,50 | 99,32 | 100,80 | -1,56% | 3.004.810,00 |
| 09.12.2024 | 98,00 | 102,50 | 97,64 | 102,40 | 4,64% | 3.024.591,00 |
| 06.12.2024 | 98,00 | 98,56 | 96,70 | 97,86 | 0,62% | 3.199.161,00 |
| 05.12.2024 | 96,00 | 99,60 | 96,00 | 97,26 | 1,40% | 4.900.153,00 |
| 04.12.2024 | 104,35 | 105,20 | 95,82 | 95,92 | -10,90% | 9.436.505,00 |
| 03.12.2024 | 111,55 | 112,95 | 107,40 | 107,65 | -2,49% | 3.192.019,00 |
| 02.12.2024 | 109,70 | 113,40 | 108,90 | 110,40 | 0,64% | 3.741.955,00 |
| 29.11.2024 | 107,20 | 110,10 | 106,65 | 109,70 | 1,67% | 4.528.153,00 |
| 28.11.2024 | 104,00 | 108,25 | 104,00 | 107,90 | 4,00% | 2.780.997,00 |
| 27.11.2024 | 100,60 | 104,45 | 100,60 | 103,75 | 3,18% | 2.314.398,00 |
| 26.11.2024 | 104,85 | 106,10 | 100,40 | 100,55 | -3,32% | 2.872.375,00 |
| 25.11.2024 | 102,55 | 104,40 | 101,60 | 104,00 | 4,54% | 10.277.063,00 |
| 22.11.2024 | 99,36 | 99,74 | 97,22 | 99,48 | -0,79% | 3.760.474,00 |
| 21.11.2024 | 101,36 | 101,36 | 98,36 | 100,27 | -0,72% | - |
| 20.11.2024 | 99,36 | 101,35 | 99,36 | 101,00 | 2,39% | 2.933.355,00 |
| 19.11.2024 | 101,00 | 101,40 | 98,26 | 98,64 | -1,66% | 2.867.469,00 |
| 18.11.2024 | 103,05 | 104,85 | 99,60 | 100,30 | -4,02% | 3.035.867,00 |
| 15.11.2024 | 101,85 | 105,90 | 101,10 | 104,50 | 4,29% | 3.387.014,00 |
| 14.11.2024 | 98,48 | 100,70 | 97,26 | 100,20 | 0,56% | 5.093.157,00 |
| 13.11.2024 | 99,64 | 103,50 | 98,56 | 99,64 | 0,12% | 3.894.396,00 |
| 12.11.2024 | 101,50 | 101,90 | 99,12 | 99,52 | -3,05% | 5.165.673,00 |
| 11.11.2024 | 105,00 | 106,70 | 102,55 | 102,65 | -1,77% | 4.501.688,00 |
| 08.11.2024 | 106,70 | 108,45 | 104,35 | 104,50 | -2,79% | 4.291.625,00 |
| 07.11.2024 | 103,70 | 109,25 | 102,35 | 107,50 | 3,32% | 7.145.345,00 |
| 06.11.2024 | 105,50 | 112,30 | 104,05 | 104,05 | -12,82% | 12.346.774,00 |
| 05.11.2024 | 129,60 | 132,00 | 118,50 | 119,35 | -12,21% | 10.020.509,00 |
| 04.11.2024 | 133,80 | 137,25 | 133,60 | 135,95 | 2,49% | 2.795.593,00 |
| 01.11.2024 | 129,50 | 134,60 | 128,90 | 132,65 | 2,75% | 1.977.107,00 |
| 31.10.2024 | 129,15 | 130,05 | 127,90 | 129,10 | -0,35% | 2.085.929,00 |
| 30.10.2024 | 128,35 | 131,35 | 126,70 | 129,55 | 0,78% | 1.936.489,00 |
| 29.10.2024 | 132,20 | 133,20 | 127,85 | 128,55 | -2,87% | 2.097.803,00 |
| 28.10.2024 | 132,25 | 132,90 | 128,85 | 132,35 | 0,15% | 1.695.192,00 |
| 25.10.2024 | 131,10 | 132,75 | 131,10 | 132,15 | 0,76% | 1.406.324,00 |
| 24.10.2024 | 128,10 | 131,65 | 127,65 | 131,15 | 2,46% | 1.574.504,00 |
| 23.10.2024 | 129,40 | 131,70 | 125,90 | 128,00 | -1,46% | 1.815.295,00 |
| 22.10.2024 | 129,60 | 130,65 | 127,65 | 129,90 | 0,31% | 1.609.302,00 |
| 21.10.2024 | 129,50 | 131,00 | 128,70 | 129,50 | 0,00% | 1.295.235,00 |
| 18.10.2024 | 131,40 | 133,25 | 129,30 | 129,50 | -1,30% | 4.319.363,00 |
| 17.10.2024 | 128,20 | 132,35 | 128,20 | 131,20 | 2,54% | 2.884.099,00 |
| 16.10.2024 | 125,10 | 131,55 | 124,80 | 127,95 | 1,63% | 4.334.184,00 |
| 15.10.2024 | 130,65 | 131,21 | 125,19 | 125,90 | -4,59% | - |
| 14.10.2024 | 135,95 | 136,00 | 131,85 | 131,95 | -2,91% | 3.054.254,00 |
| 11.10.2024 | 136,75 | 137,25 | 135,40 | 135,90 | -0,62% | 2.464.508,00 |
| 10.10.2024 | 139,35 | 140,00 | 136,15 | 136,75 | -3,66% | 2.387.608,00 |
| 09.10.2024 | 138,95 | 141,95 | 138,90 | 141,95 | 1,87% | 2.426.681,00 |
| 08.10.2024 | 140,60 | 142,60 | 138,70 | 139,35 | -2,07% | 2.124.779,00 |
| 07.10.2024 | 140,55 | 142,60 | 139,25 | 142,30 | 1,17% | 2.117.026,00 |
| 04.10.2024 | 138,45 | 141,20 | 138,00 | 140,65 | 1,59% | 1.980.466,00 |
| 03.10.2024 | 139,35 | 140,35 | 137,90 | 138,45 | -0,93% | 1.838.633,00 |
| 02.10.2024 | 140,80 | 142,50 | 137,00 | 139,75 | -0,89% | 3.581.003,00 |
| 01.10.2024 | 145,95 | 146,80 | 139,85 | 141,00 | -4,63% | 4.588.015,00 |
| 30.09.2024 | 150,00 | 151,80 | 145,55 | 147,85 | -1,70% | 3.388.624,00 |
| 27.09.2024 | 151,70 | 152,15 | 148,60 | 150,40 | -0,40% | 2.303.676,00 |
| 26.09.2024 | 156,00 | 157,00 | 151,00 | 151,00 | -1,76% | 2.664.658,00 |
| 25.09.2024 | 154,50 | 158,60 | 152,85 | 153,70 | -1,09% | 2.218.171,00 |
| 24.09.2024 | 160,90 | 163,00 | 155,40 | 155,40 | -2,14% | 2.914.934,00 |
| 23.09.2024 | 158,95 | 159,70 | 156,70 | 158,80 | -0,09% | 1.526.841,00 |
| 20.09.2024 | 163,10 | 164,30 | 158,95 | 158,95 | -2,45% | 3.706.115,00 |
| 19.09.2024 | 165,55 | 166,00 | 162,40 | 162,95 | -0,43% | 1.823.120,00 |
| 18.09.2024 | 163,00 | 163,65 | 161,10 | 163,65 | 0,31% | 1.354.166,00 |
| 17.09.2024 | 161,95 | 163,30 | 160,00 | 163,15 | 2,51% | 1.493.320,00 |
| 16.09.2024 | 162,50 | 163,00 | 159,00 | 159,15 | -2,12% | 1.501.980,00 |
| 13.09.2024 | 155,55 | 162,60 | 155,50 | 162,60 | 4,47% | 2.398.885,00 |
| 12.09.2024 | 158,20 | 159,60 | 154,90 | 155,65 | 0,19% | 1.930.576,00 |
| 11.09.2024 | 152,90 | 158,50 | 152,40 | 155,35 | 4,05% | 2.961.055,00 |
| 10.09.2024 | 149,70 | 151,65 | 148,75 | 149,30 | 0,07% | 1.341.067,00 |
| 09.09.2024 | 148,40 | 150,20 | 147,20 | 149,20 | 1,46% | 1.763.868,00 |
| 06.09.2024 | 152,75 | 153,20 | 146,90 | 147,05 | -4,08% | 1.647.646,00 |
| 05.09.2024 | 152,75 | 155,25 | 152,30 | 153,30 | 0,03% | 1.051.884,00 |
| 04.09.2024 | 150,00 | 153,50 | 149,30 | 153,25 | 0,26% | 1.485.195,00 |
| 03.09.2024 | 154,55 | 155,95 | 151,85 | 152,85 | -1,45% | 1.319.067,00 |
| 02.09.2024 | 154,90 | 155,85 | 152,80 | 155,10 | 0,13% | 1.099.372,00 |
| 30.08.2024 | 152,15 | 156,35 | 152,05 | 154,90 | 1,04% | 4.615.469,00 |
| 29.08.2024 | 151,20 | 153,90 | 150,30 | 153,30 | 1,02% | 1.778.713,00 |
| 28.08.2024 | 152,40 | 152,95 | 151,40 | 151,75 | -0,88% | 1.259.993,00 |
| 27.08.2024 | 154,00 | 154,90 | 152,50 | 153,10 | -0,58% | 1.409.945,00 |
| 26.08.2024 | 155,15 | 155,60 | 152,40 | 154,00 | -0,74% | 1.348.963,00 |
| 23.08.2024 | 153,75 | 155,60 | 153,30 | 155,15 | 0,91% | 2.134.463,00 |
| 22.08.2024 | 153,90 | 154,70 | 153,45 | 153,75 | 0,03% | 1.861.812,00 |
| 21.08.2024 | 155,90 | 157,00 | 153,70 | 153,70 | -1,41% | 1.452.533,00 |
| 20.08.2024 | 161,20 | 162,30 | 155,85 | 155,90 | -3,02% | 1.447.997,00 |
| 19.08.2024 | 156,25 | 162,05 | 156,25 | 160,75 | 0,82% | 1.591.307,00 |
| 16.08.2024 | 160,60 | 161,95 | 158,75 | 159,45 | -0,41% | 1.874.389,00 |
| 15.08.2024 | 159,00 | 161,25 | 156,60 | 160,10 | 3,26% | 2.368.973,00 |
| 14.08.2024 | 158,75 | 161,25 | 154,50 | 155,05 | -1,62% | 3.540.914,00 |
| 13.08.2024 | 152,30 | 158,50 | 151,40 | 157,60 | 3,51% | 3.394.299,00 |