101,514DKK
-0,33%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 107,00 | 107,02 | 105,93 | 106,41 | 2,66% | - |
| 28.05.2025 | 103,15 | 105,00 | 102,90 | 103,65 | 1,47% | 5.016.155,00 |
| 27.05.2025 | 102,00 | 103,60 | 101,45 | 102,15 | 0,69% | 1.883.443,00 |
| 26.05.2025 | 102,55 | 102,85 | 100,70 | 101,45 | 0,10% | 1.609.164,00 |
| 23.05.2025 | 101,20 | 104,20 | 97,84 | 101,35 | 0,30% | 3.831.397,00 |
| 22.05.2025 | 103,00 | 104,90 | 100,30 | 101,05 | -6,26% | 6.283.612,00 |
| 21.05.2025 | 111,05 | 112,10 | 107,25 | 107,80 | -3,14% | 2.782.075,00 |
| 20.05.2025 | 111,05 | 115,00 | 108,60 | 111,30 | 4,80% | 4.173.940,00 |
| 19.05.2025 | 110,10 | 111,00 | 105,25 | 106,20 | -3,72% | 3.017.982,00 |
| 16.05.2025 | 112,60 | 114,05 | 110,25 | 110,30 | -1,74% | 2.561.717,00 |
| 15.05.2025 | 111,25 | 113,60 | 110,80 | 112,25 | 0,45% | 3.001.205,00 |
| 14.05.2025 | 114,50 | 115,05 | 111,20 | 111,75 | -1,02% | 3.471.271,00 |
| 13.05.2025 | 112,55 | 118,25 | 109,00 | 112,90 | 9,24% | 8.408.414,00 |
| 12.05.2025 | 99,94 | 106,60 | 99,70 | 103,35 | 4,75% | 4.746.972,00 |
| 09.05.2025 | 94,96 | 99,30 | 94,76 | 98,66 | 6,09% | 4.877.167,00 |
| 08.05.2025 | 93,02 | 95,54 | 92,30 | 93,00 | 0,91% | 3.042.545,00 |
| 07.05.2025 | 94,64 | 95,00 | 90,92 | 92,16 | -4,46% | 5.247.952,00 |
| 06.05.2025 | 95,00 | 97,70 | 90,04 | 96,46 | 8,99% | 13.840.158,00 |
| 05.05.2025 | 90,28 | 90,60 | 88,50 | 88,50 | -0,98% | 3.306.893,00 |
| 02.05.2025 | 88,90 | 90,10 | 87,80 | 89,38 | 2,64% | 3.851.342,00 |
| 01.05.2025 | 87,26 | 88,10 | 86,66 | 87,08 | -0,21% | 1.960.469,00 |
| 30.04.2025 | 86,46 | 87,38 | 85,86 | 87,26 | 1,51% | 3.819.024,00 |
| 29.04.2025 | 87,90 | 87,94 | 85,78 | 85,96 | -2,54% | 2.758.548,00 |
| 28.04.2025 | 87,34 | 89,10 | 87,34 | 88,20 | 1,38% | 2.671.451,00 |
| 25.04.2025 | 86,80 | 88,10 | 86,28 | 87,00 | 1,09% | 3.244.344,00 |
| 24.04.2025 | 86,90 | 87,02 | 85,60 | 86,06 | -1,98% | 2.470.693,00 |
| 23.04.2025 | 89,28 | 90,26 | 86,90 | 87,80 | 0,69% | 3.807.249,00 |
| 22.04.2025 | 87,92 | 88,14 | 84,60 | 87,20 | -2,10% | 3.449.521,00 |
| 17.04.2025 | 88,70 | 89,50 | 87,60 | 89,07 | 1,10% | - |
| 16.04.2025 | 89,98 | 89,98 | 87,30 | 88,10 | -2,76% | 4.257.855,00 |
| 15.04.2025 | 89,60 | 92,26 | 89,34 | 90,60 | 0,78% | 2.278.719,00 |
| 14.04.2025 | 89,34 | 90,14 | 87,72 | 89,90 | 4,41% | 2.393.046,00 |
| 11.04.2025 | 86,48 | 87,94 | 83,58 | 86,10 | 1,18% | 2.820.400,00 |
| 10.04.2025 | 94,90 | 94,90 | 85,02 | 85,10 | 2,68% | 4.115.986,00 |
| 09.04.2025 | 83,14 | 86,84 | 82,74 | 82,88 | -6,60% | 3.302.269,00 |
| 08.04.2025 | 87,66 | 89,96 | 86,84 | 88,74 | 2,99% | 3.150.126,00 |
| 07.04.2025 | 81,48 | 90,12 | 81,14 | 86,16 | -0,76% | 3.481.609,00 |
| 04.04.2025 | 96,88 | 97,54 | 86,30 | 86,82 | -11,17% | 4.995.136,00 |
| 03.04.2025 | 92,70 | 97,74 | 92,06 | 97,74 | 2,05% | 3.482.027,00 |
| 02.04.2025 | 95,32 | 96,88 | 93,84 | 95,78 | 0,25% | 1.622.732,00 |
| 01.04.2025 | 96,10 | 96,86 | 93,08 | 95,54 | 0,65% | 3.441.746,00 |
| 31.03.2025 | 98,64 | 98,66 | 93,72 | 94,92 | -5,17% | 3.681.535,00 |
| 28.03.2025 | 101,80 | 102,75 | 98,66 | 100,10 | -2,25% | 3.157.766,00 |
| 27.03.2025 | 103,70 | 103,75 | 100,45 | 102,40 | -1,25% | 2.619.606,00 |
| 26.03.2025 | 105,45 | 105,70 | 102,50 | 103,70 | -1,10% | 2.465.670,00 |
| 25.03.2025 | 104,00 | 106,25 | 103,95 | 104,85 | 0,82% | 2.154.314,00 |
| 24.03.2025 | 109,40 | 110,30 | 104,00 | 104,00 | -4,41% | 2.815.786,00 |
| 21.03.2025 | 111,60 | 112,90 | 108,80 | 108,80 | -2,64% | 4.199.628,00 |
| 20.03.2025 | 115,20 | 115,85 | 111,65 | 111,75 | -3,66% | 3.874.187,00 |
| 19.03.2025 | 116,35 | 116,90 | 113,30 | 116,00 | 0,39% | 2.550.104,00 |
| 18.03.2025 | 111,70 | 117,75 | 111,00 | 115,55 | 4,48% | 4.995.420,00 |
| 17.03.2025 | 108,40 | 111,45 | 108,30 | 110,60 | 2,74% | 3.118.440,00 |
| 14.03.2025 | 105,00 | 110,80 | 102,25 | 107,65 | 3,26% | 4.626.984,00 |
| 13.03.2025 | 103,35 | 104,80 | 102,40 | 104,25 | 0,87% | 2.274.408,00 |
| 12.03.2025 | 109,05 | 110,20 | 102,10 | 103,35 | -4,66% | 4.731.359,00 |
| 11.03.2025 | 105,70 | 110,25 | 104,90 | 108,40 | 1,31% | 4.950.879,00 |
| 10.03.2025 | 105,40 | 107,35 | 103,25 | 107,00 | 2,34% | 3.922.408,00 |
| 07.03.2025 | 107,60 | 108,10 | 101,20 | 104,55 | -2,47% | 3.392.741,00 |
| 06.03.2025 | 103,25 | 108,70 | 102,60 | 107,20 | 3,73% | 4.719.646,00 |
| 05.03.2025 | 99,00 | 103,35 | 99,00 | 103,35 | 6,57% | 4.024.439,00 |
| 04.03.2025 | 97,50 | 98,22 | 95,52 | 96,98 | -1,04% | 3.342.042,00 |
| 03.03.2025 | 101,30 | 101,75 | 96,86 | 98,00 | -3,35% | 3.668.406,00 |
| 28.02.2025 | 101,05 | 101,75 | 99,64 | 101,40 | -0,93% | 4.739.420,00 |
| 27.02.2025 | 103,20 | 104,10 | 99,32 | 102,35 | -1,63% | 3.925.762,00 |
| 26.02.2025 | 102,45 | 106,05 | 101,25 | 104,05 | 1,61% | 3.160.641,00 |
| 25.02.2025 | 99,22 | 103,35 | 99,10 | 102,40 | 3,43% | 3.593.384,00 |
| 24.02.2025 | 98,12 | 102,00 | 97,10 | 99,00 | 1,00% | 3.225.017,00 |
| 21.02.2025 | 98,08 | 100,00 | 97,50 | 98,02 | 0,25% | 2.588.378,00 |
| 20.02.2025 | 97,80 | 101,50 | 97,24 | 97,78 | 0,62% | 3.392.337,00 |
| 19.02.2025 | 99,24 | 100,55 | 95,66 | 97,18 | -1,22% | 2.882.776,00 |
| 18.02.2025 | 97,36 | 99,46 | 96,50 | 98,38 | 1,61% | 3.324.176,00 |
| 17.02.2025 | 99,36 | 99,98 | 96,34 | 96,82 | -2,38% | 2.701.965,00 |
| 14.02.2025 | 101,85 | 102,85 | 98,74 | 99,18 | -1,17% | 2.375.375,00 |
| 13.02.2025 | 101,15 | 101,85 | 99,90 | 100,35 | -0,35% | 2.303.312,00 |
| 12.02.2025 | 101,00 | 103,85 | 99,30 | 100,70 | -2,28% | 3.561.745,00 |
| 11.02.2025 | 104,25 | 104,60 | 102,55 | 103,05 | -0,43% | 2.205.536,00 |
| 10.02.2025 | 105,70 | 106,00 | 101,90 | 103,50 | -2,13% | 3.238.637,00 |
| 07.02.2025 | 107,20 | 108,45 | 105,65 | 105,75 | -1,17% | 2.859.495,00 |
| 06.02.2025 | 108,00 | 109,25 | 104,45 | 107,00 | -2,28% | 5.786.734,00 |
| 05.02.2025 | 104,35 | 109,50 | 96,12 | 109,50 | 8,36% | 11.790.019,00 |
| 04.02.2025 | 98,98 | 101,25 | 96,34 | 101,05 | 3,66% | 3.904.403,00 |
| 03.02.2025 | 95,90 | 97,56 | 94,08 | 97,48 | -1,48% | 4.283.491,00 |
| 31.01.2025 | 101,60 | 102,00 | 98,84 | 98,94 | -2,38% | 3.113.221,00 |
| 30.01.2025 | 97,90 | 101,95 | 97,14 | 101,35 | 3,46% | 3.404.082,00 |
| 29.01.2025 | 95,10 | 98,18 | 94,24 | 97,96 | 4,26% | 2.973.265,00 |
| 28.01.2025 | 95,32 | 99,76 | 93,76 | 93,96 | -1,05% | 4.000.031,00 |
| 27.01.2025 | 95,06 | 97,60 | 94,56 | 94,96 | -1,76% | 2.364.498,00 |
| 24.01.2025 | 95,74 | 98,50 | 95,74 | 96,66 | 1,62% | 2.796.065,00 |
| 23.01.2025 | 92,00 | 95,28 | 91,60 | 95,12 | 2,72% | 3.915.284,00 |
| 22.01.2025 | 97,28 | 97,70 | 92,34 | 92,60 | -2,75% | 3.562.551,00 |
| 21.01.2025 | 92,10 | 96,12 | 92,02 | 95,22 | -2,30% | 3.415.678,00 |
| 20.01.2025 | 94,64 | 98,22 | 92,20 | 97,46 | 2,14% | 3.664.226,00 |
| 17.01.2025 | 96,48 | 98,30 | 95,26 | 95,42 | 0,57% | 6.019.991,00 |
| 16.01.2025 | 97,50 | 99,22 | 94,86 | 94,88 | -4,37% | 3.100.836,00 |
| 15.01.2025 | 95,78 | 101,35 | 95,70 | 99,22 | 4,82% | 3.866.585,00 |
| 14.01.2025 | 95,58 | 96,34 | 94,20 | 94,66 | -0,92% | 2.795.549,00 |
| 13.01.2025 | 93,50 | 97,44 | 93,50 | 95,54 | 2,20% | 3.508.848,00 |