99,731DKK
-0,54%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |