159,668DKK
-1,80%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 161,47 | 162,46 | 159,09 | 159,11 | -2,15% | - |
| 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 |
| 12.08.2024 | 166,50 | 169,65 | 151,95 | 152,25 | -7,76% | 5.161.182,00 |
| 09.08.2024 | 167,40 | 168,70 | 164,45 | 165,05 | -0,36% | 1.306.413,00 |
| 08.08.2024 | 168,50 | 168,50 | 164,70 | 165,65 | -2,01% | 1.446.381,00 |
| 07.08.2024 | 162,65 | 169,25 | 161,40 | 169,05 | 4,97% | 1.826.160,00 |
| 06.08.2024 | 161,00 | 164,00 | 158,90 | 161,05 | 3,77% | 2.634.916,00 |
| 05.08.2024 | 161,95 | 162,40 | 155,20 | 155,20 | -6,79% | 2.338.417,00 |
| 02.08.2024 | 167,00 | 168,60 | 164,80 | 166,50 | -1,30% | 1.938.496,00 |
| 01.08.2024 | 171,00 | 174,35 | 168,70 | 168,70 | -0,91% | 2.104.840,00 |
| 31.07.2024 | 168,95 | 172,20 | 167,80 | 170,25 | 1,82% | 2.266.263,00 |
| 30.07.2024 | 167,00 | 167,75 | 165,30 | 167,20 | 0,69% | 1.662.499,00 |
| 29.07.2024 | 163,85 | 166,05 | 163,15 | 166,05 | 2,34% | 1.683.032,00 |
| 26.07.2024 | 162,00 | 162,25 | 159,95 | 162,25 | 0,59% | 1.046.541,00 |
| 25.07.2024 | 160,15 | 161,90 | 158,10 | 161,30 | 0,28% | 1.279.310,00 |
| 24.07.2024 | 158,05 | 164,00 | 157,40 | 160,85 | 1,29% | 1.743.080,00 |
| 23.07.2024 | 161,00 | 161,45 | 157,90 | 158,80 | -0,90% | 1.088.548,00 |
| 22.07.2024 | 160,60 | 162,50 | 157,55 | 160,25 | 0,94% | 1.723.410,00 |
| 19.07.2024 | 152,25 | 158,75 | 152,20 | 158,75 | 3,49% | 3.663.348,00 |
| 18.07.2024 | 151,70 | 155,20 | 149,60 | 153,40 | 0,62% | 3.254.284,00 |
| 17.07.2024 | 153,70 | 155,00 | 151,90 | 152,45 | -1,84% | 1.899.281,00 |
| 16.07.2024 | 156,70 | 157,40 | 153,80 | 155,30 | -1,46% | 2.669.723,00 |
| 15.07.2024 | 164,30 | 165,50 | 156,65 | 157,60 | -6,44% | 2.839.600,00 |
| 12.07.2024 | 165,50 | 168,70 | 164,85 | 168,45 | 2,31% | 1.544.693,00 |
| 11.07.2024 | 164,05 | 166,90 | 162,00 | 164,65 | 1,29% | 1.687.352,00 |
| 10.07.2024 | 160,85 | 163,20 | 160,80 | 162,55 | 1,40% | 1.229.847,00 |
| 09.07.2024 | 162,55 | 165,10 | 160,10 | 160,30 | -1,38% | 1.494.654,00 |
| 08.07.2024 | 163,10 | 165,65 | 162,30 | 162,55 | -0,82% | 1.688.713,00 |
| 05.07.2024 | 164,00 | 164,35 | 162,15 | 163,90 | 0,43% | 1.523.549,00 |
| 04.07.2024 | 162,60 | 165,40 | 161,00 | 163,20 | 0,25% | 1.893.878,00 |
| 03.07.2024 | 156,25 | 162,80 | 154,75 | 162,80 | 1,59% | 4.538.149,00 |
| 02.07.2024 | 161,15 | 162,55 | 159,00 | 160,25 | -1,14% | 1.727.709,00 |
| 01.07.2024 | 162,90 | 164,55 | 161,40 | 162,10 | 0,53% | 2.557.217,00 |
| 28.06.2024 | 164,55 | 165,80 | 161,00 | 161,25 | -3,18% | 3.719.802,00 |
| 27.06.2024 | 172,85 | 175,65 | 166,55 | 166,55 | -5,37% | 3.558.887,00 |
| 26.06.2024 | 176,75 | 179,95 | 175,00 | 176,00 | 0,31% | 1.555.957,00 |
| 25.06.2024 | 178,00 | 178,85 | 174,85 | 175,45 | -1,54% | 1.715.960,00 |
| 24.06.2024 | 177,05 | 181,30 | 176,30 | 178,20 | 0,28% | 1.924.876,00 |
| 21.06.2024 | 179,45 | 179,80 | 176,70 | 177,70 | -0,81% | 2.215.407,00 |
| 20.06.2024 | 177,50 | 180,55 | 177,50 | 179,15 | 1,07% | 1.801.162,00 |
| 19.06.2024 | 178,85 | 179,85 | 176,90 | 177,25 | 0,88% | 1.599.962,00 |
| 18.06.2024 | 177,00 | 177,75 | 174,05 | 175,70 | 0,29% | 1.775.099,00 |
| 17.06.2024 | 180,00 | 181,00 | 175,05 | 175,20 | -3,76% | 3.537.727,00 |
| 14.06.2024 | 186,65 | 187,85 | 182,00 | 182,05 | -2,15% | 1.638.604,00 |
| 13.06.2024 | 184,70 | 189,95 | 182,00 | 186,05 | 0,46% | 3.228.732,00 |
| 12.06.2024 | 184,30 | 187,95 | 181,30 | 185,20 | 0,38% | 2.034.006,00 |
| 11.06.2024 | 187,50 | 187,70 | 182,95 | 184,50 | -0,19% | 1.716.230,00 |
| 10.06.2024 | 186,40 | 186,40 | 180,80 | 184,85 | -1,88% | 2.809.283,00 |
| 07.06.2024 | 190,60 | 192,35 | 186,10 | 188,40 | -1,41% | 1.467.760,00 |
| 06.06.2024 | 193,65 | 197,45 | 190,95 | 191,10 | -1,16% | 1.535.408,00 |
| 05.06.2024 | 193,13 | 193,81 | 191,62 | 193,34 | 0,83% | - |
| 04.06.2024 | 193,30 | 194,15 | 190,80 | 191,75 | -0,80% | 1.196.881,00 |
| 03.06.2024 | 194,00 | 195,65 | 192,30 | 193,30 | 0,23% | 1.309.713,00 |
| 31.05.2024 | 194,10 | 194,90 | 191,55 | 192,85 | -0,87% | 4.103.495,00 |
| 30.05.2024 | 193,10 | 197,40 | 191,10 | 194,55 | 0,23% | 1.336.333,00 |
| 29.05.2024 | 200,10 | 200,50 | 194,05 | 194,10 | -4,15% | 2.314.151,00 |
| 28.05.2024 | 198,20 | 206,00 | 198,20 | 202,50 | 2,25% | 2.967.911,00 |
| 27.05.2024 | 190,10 | 199,25 | 189,85 | 198,05 | 4,59% | 2.197.408,00 |
| 24.05.2024 | 189,85 | 190,70 | 188,10 | 189,35 | -0,92% | 1.312.450,00 |
| 23.05.2024 | 190,90 | 194,70 | 189,85 | 191,10 | 0,10% | 2.050.910,00 |
| 22.05.2024 | 192,75 | 192,75 | 187,10 | 190,90 | -1,47% | 1.827.396,00 |
| 21.05.2024 | 188,55 | 194,70 | 186,45 | 193,75 | 1,33% | 2.481.206,00 |
| 20.05.2024 | 191,82 | 191,92 | 191,03 | 191,20 | -0,21% | - |
| 17.05.2024 | 197,70 | 198,15 | 191,40 | 191,60 | -3,82% | 2.555.897,00 |
| 16.05.2024 | 198,00 | 202,40 | 198,00 | 199,20 | 1,12% | 1.753.148,00 |
| 15.05.2024 | 194,70 | 200,90 | 194,50 | 197,00 | 1,03% | 2.531.323,00 |
| 14.05.2024 | 193,20 | 195,00 | 191,70 | 195,00 | 1,25% | 1.930.304,00 |
| 13.05.2024 | 196,45 | 198,35 | 190,15 | 192,60 | 0,54% | 2.058.928,00 |
| 10.05.2024 | 190,23 | 191,74 | 188,35 | 191,57 | 0,40% | - |
| 09.05.2024 | 190,57 | 191,89 | 190,31 | 190,80 | -0,13% | - |
| 08.05.2024 | 189,00 | 191,75 | 186,20 | 191,05 | 2,00% | 2.257.691,00 |
| 07.05.2024 | 180,90 | 188,15 | 180,30 | 187,30 | 3,11% | 2.267.941,00 |
| 06.05.2024 | 180,25 | 183,95 | 178,10 | 181,65 | 0,50% | 2.258.150,00 |
| 03.05.2024 | 181,50 | 184,00 | 176,05 | 180,75 | 0,86% | 2.583.268,00 |
| 02.05.2024 | 180,30 | 184,35 | 175,40 | 179,20 | -4,09% | 6.288.776,00 |
| 01.05.2024 | 188,30 | 191,15 | 184,40 | 186,85 | -0,82% | 1.084.607,00 |
| 30.04.2024 | 185,55 | 189,25 | 184,40 | 188,40 | 1,81% | 2.145.572,00 |