129,644DKK
0,46%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 128,78 | 130,10 | 128,41 | 130,10 | 0,82% | - |
| 15.10.2025 | 126,90 | 129,10 | 126,60 | 129,05 | 2,62% | 1.075.544,00 |
| 14.10.2025 | 129,00 | 129,95 | 125,75 | 125,75 | -3,60% | 1.940.311,00 |
| 13.10.2025 | 130,85 | 131,25 | 127,00 | 130,45 | -2,32% | 1.852.321,00 |
| 10.10.2025 | 131,65 | 134,20 | 131,55 | 133,55 | 1,29% | 1.628.799,00 |
| 09.10.2025 | 130,00 | 134,00 | 129,75 | 131,85 | 1,89% | 1.617.058,00 |
| 08.10.2025 | 128,25 | 130,00 | 127,25 | 129,40 | 1,41% | 1.633.241,00 |
| 07.10.2025 | 126,00 | 128,30 | 125,25 | 127,60 | 0,83% | 1.442.607,00 |
| 06.10.2025 | 124,70 | 127,10 | 124,05 | 126,55 | 0,88% | 1.611.373,00 |
| 03.10.2025 | 127,40 | 128,10 | 122,80 | 125,45 | -1,53% | 2.265.618,00 |
| 02.10.2025 | 127,95 | 129,40 | 125,05 | 127,40 | -0,43% | 1.859.979,00 |
| 01.10.2025 | 122,50 | 127,95 | 120,75 | 127,95 | 6,80% | 3.033.951,00 |
| 30.09.2025 | 121,05 | 121,90 | 117,50 | 119,80 | -1,72% | 1.890.992,00 |
| 29.09.2025 | 120,50 | 121,90 | 119,90 | 121,90 | 1,37% | 1.183.830,00 |
| 26.09.2025 | 121,20 | 122,25 | 118,45 | 120,25 | -1,19% | 1.319.457,00 |
| 25.09.2025 | 119,80 | 122,40 | 118,80 | 121,70 | 1,76% | 1.979.510,00 |
| 24.09.2025 | 117,15 | 120,85 | 117,15 | 119,60 | 2,09% | 1.652.498,00 |
| 23.09.2025 | 120,00 | 121,85 | 117,15 | 117,15 | 0,09% | 1.851.474,00 |
| 22.09.2025 | 115,35 | 117,15 | 113,55 | 117,05 | 0,91% | 1.520.062,00 |
| 19.09.2025 | 117,85 | 118,20 | 115,30 | 116,00 | -0,47% | 3.652.421,00 |
| 18.09.2025 | 117,10 | 117,85 | 115,10 | 116,55 | 0,04% | 1.834.478,00 |
| 17.09.2025 | 116,05 | 118,80 | 116,00 | 116,50 | 0,39% | 1.632.891,00 |
| 16.09.2025 | 117,25 | 117,90 | 116,05 | 116,05 | -0,94% | 1.469.488,00 |
| 15.09.2025 | 115,15 | 117,15 | 114,10 | 117,15 | 1,65% | 1.826.971,00 |
| 12.09.2025 | 119,65 | 120,00 | 111,95 | 115,25 | -2,00% | 3.699.452,00 |
| 11.09.2025 | 124,05 | 124,30 | 117,15 | 117,60 | -5,35% | 3.030.736,00 |
| 10.09.2025 | 123,05 | 125,20 | 121,80 | 124,25 | 1,06% | 1.496.561,00 |
| 09.09.2025 | 124,15 | 126,30 | 122,95 | 122,95 | -1,17% | 1.304.283,00 |
| 08.09.2025 | 126,75 | 127,60 | 124,40 | 124,40 | -1,03% | 1.222.832,00 |
| 05.09.2025 | 124,00 | 127,80 | 124,00 | 125,70 | 2,24% | 1.599.747,00 |
| 04.09.2025 | 122,20 | 124,40 | 121,95 | 122,95 | 0,20% | 1.429.470,00 |
| 03.09.2025 | 124,80 | 125,35 | 122,25 | 122,70 | -0,97% | 1.737.172,00 |
| 02.09.2025 | 126,90 | 127,65 | 123,75 | 123,90 | -1,86% | 1.477.746,00 |
| 01.09.2025 | 127,00 | 128,45 | 126,15 | 126,25 | -0,59% | 1.042.099,00 |
| 29.08.2025 | 130,40 | 131,40 | 127,00 | 127,00 | -3,05% | 2.121.121,00 |
| 28.08.2025 | 129,75 | 131,60 | 128,90 | 131,00 | 1,55% | 2.095.925,00 |
| 27.08.2025 | 132,30 | 133,15 | 129,00 | 129,00 | -2,46% | 2.889.126,00 |
| 26.08.2025 | 132,60 | 135,55 | 131,35 | 132,25 | -0,45% | 4.096.537,00 |
| 25.08.2025 | 133,80 | 134,25 | 131,30 | 132,85 | -3,52% | 2.579.555,00 |
| 22.08.2025 | 134,45 | 139,55 | 132,20 | 137,70 | 0,88% | 3.692.023,00 |
| 21.08.2025 | 134,50 | 137,20 | 133,90 | 136,50 | 1,52% | 2.568.346,00 |
| 20.08.2025 | 134,00 | 136,85 | 133,30 | 134,45 | -0,41% | 4.375.382,00 |
| 19.08.2025 | 132,60 | 136,15 | 130,65 | 135,00 | 2,16% | 5.216.577,00 |
| 18.08.2025 | 125,65 | 135,45 | 124,65 | 132,15 | 15,06% | 8.839.298,00 |
| 15.08.2025 | 113,25 | 116,20 | 113,00 | 114,85 | 1,41% | 2.077.391,00 |
| 14.08.2025 | 116,00 | 117,00 | 111,55 | 113,25 | -1,56% | 1.858.073,00 |
| 13.08.2025 | 116,65 | 120,40 | 112,20 | 115,05 | -1,37% | 4.828.235,00 |
| 12.08.2025 | 115,65 | 117,35 | 114,60 | 116,65 | 4,71% | 3.090.962,00 |
| 11.08.2025 | 114,95 | 114,95 | 109,05 | 111,40 | -3,97% | 3.233.730,00 |
| 08.08.2025 | 117,50 | 119,75 | 116,00 | 116,00 | -0,22% | 1.502.083,00 |
| 07.08.2025 | 116,00 | 116,55 | 113,15 | 116,25 | 0,35% | 1.763.457,00 |
| 06.08.2025 | 119,25 | 119,50 | 115,65 | 115,85 | -1,78% | 1.668.800,00 |
| 05.08.2025 | 120,00 | 120,40 | 117,20 | 117,95 | -0,42% | 1.252.354,00 |
| 04.08.2025 | 117,15 | 119,05 | 117,10 | 118,45 | 0,85% | 1.511.983,00 |
| 01.08.2025 | 118,65 | 119,65 | 117,20 | 117,45 | -2,13% | 1.813.133,00 |
| 31.07.2025 | 119,25 | 121,30 | 118,60 | 120,00 | 0,63% | 2.324.539,00 |
| 30.07.2025 | 120,05 | 121,50 | 118,45 | 119,25 | -1,16% | 1.718.278,00 |
| 29.07.2025 | 123,00 | 123,50 | 119,75 | 120,65 | -1,83% | 2.151.312,00 |
| 28.07.2025 | 127,50 | 127,65 | 122,90 | 122,90 | -2,07% | 2.669.513,00 |
| 25.07.2025 | 124,70 | 126,15 | 123,10 | 125,50 | 0,16% | 2.222.335,00 |
| 24.07.2025 | 126,75 | 127,35 | 124,45 | 125,30 | 0,00% | 2.680.532,00 |
| 23.07.2025 | 122,00 | 127,25 | 120,90 | 125,30 | 5,25% | 5.786.772,00 |
| 22.07.2025 | 116,00 | 119,40 | 114,60 | 119,05 | 3,16% | 2.324.171,00 |
| 21.07.2025 | 117,55 | 118,50 | 115,35 | 115,40 | -4,27% | 2.512.853,00 |
| 18.07.2025 | 111,00 | 120,55 | 110,40 | 120,55 | 15,03% | 8.916.157,00 |
| 17.07.2025 | 104,95 | 105,80 | 103,50 | 104,80 | -0,76% | 1.219.312,00 |
| 16.07.2025 | 107,35 | 107,90 | 105,60 | 105,60 | -1,63% | 1.300.379,00 |
| 15.07.2025 | 104,50 | 109,00 | 104,40 | 107,35 | 3,52% | 2.135.371,00 |
| 14.07.2025 | 104,20 | 104,90 | 102,75 | 103,70 | -1,52% | 1.591.038,00 |
| 11.07.2025 | 107,50 | 108,40 | 105,30 | 105,30 | -3,08% | 1.631.858,00 |
| 10.07.2025 | 107,85 | 109,80 | 106,95 | 108,65 | 1,21% | 1.329.514,00 |
| 09.07.2025 | 105,15 | 108,70 | 105,15 | 107,35 | 2,00% | 1.662.748,00 |
| 08.07.2025 | 105,80 | 107,05 | 105,00 | 105,25 | -3,40% | 2.228.784,00 |
| 07.07.2025 | 110,85 | 111,85 | 108,00 | 108,95 | -2,33% | 2.128.475,00 |
| 04.07.2025 | 110,10 | 112,85 | 109,70 | 111,55 | -0,71% | 2.822.658,00 |
| 03.07.2025 | 106,45 | 112,35 | 105,15 | 112,35 | 6,85% | 4.653.144,00 |
| 02.07.2025 | 100,00 | 106,45 | 100,00 | 105,15 | 10,10% | 6.017.316,00 |
| 01.07.2025 | 93,36 | 96,86 | 93,20 | 95,50 | 0,51% | 4.566.794,00 |
| 30.06.2025 | 101,00 | 101,50 | 94,24 | 95,02 | -7,97% | 6.034.056,00 |
| 27.06.2025 | 106,50 | 107,45 | 102,70 | 103,25 | -3,01% | 2.412.000,00 |
| 26.06.2025 | 105,00 | 107,00 | 104,65 | 106,45 | 1,82% | 2.299.349,00 |
| 25.06.2025 | 105,75 | 105,95 | 103,95 | 104,55 | 0,87% | 1.633.962,00 |
| 24.06.2025 | 103,00 | 104,50 | 102,90 | 103,65 | 2,37% | 1.388.992,00 |
| 23.06.2025 | 102,10 | 103,30 | 100,05 | 101,25 | -2,13% | 1.888.901,00 |
| 20.06.2025 | 104,40 | 105,20 | 103,45 | 103,45 | -0,81% | 3.137.186,00 |
| 19.06.2025 | 105,00 | 105,60 | 104,15 | 104,30 | -1,60% | 1.360.980,00 |
| 18.06.2025 | 109,30 | 109,30 | 105,15 | 106,00 | -1,85% | 2.679.381,00 |
| 17.06.2025 | 109,00 | 114,90 | 107,90 | 108,00 | -3,57% | 3.574.794,00 |
| 16.06.2025 | 108,65 | 112,10 | 108,60 | 112,00 | 3,66% | 1.976.458,00 |
| 13.06.2025 | 109,00 | 110,60 | 107,20 | 108,05 | -2,31% | 2.111.552,00 |
| 12.06.2025 | 109,95 | 111,10 | 109,10 | 110,60 | -0,27% | 1.375.645,00 |
| 11.06.2025 | 111,00 | 112,10 | 109,35 | 110,90 | 0,50% | 2.126.355,00 |
| 10.06.2025 | 107,85 | 111,40 | 107,10 | 110,35 | 1,95% | 2.903.497,00 |
| 09.06.2025 | 109,51 | 109,63 | 108,00 | 108,24 | -0,01% | - |
| 06.06.2025 | 109,20 | 111,75 | 108,25 | 108,25 | 2,60% | 3.518.035,00 |
| 05.06.2025 | 106,83 | 107,22 | 104,96 | 105,51 | -0,65% | - |
| 04.06.2025 | 102,65 | 106,90 | 102,20 | 106,20 | 4,27% | 2.741.864,00 |
| 03.06.2025 | 102,45 | 103,05 | 99,76 | 101,85 | -0,88% | 2.241.412,00 |
| 02.06.2025 | 105,05 | 107,60 | 101,95 | 102,75 | -3,26% | 4.772.726,00 |
| 30.05.2025 | 104,25 | 106,93 | 104,21 | 106,21 | -0,19% | - |