156,317DKK
1,90%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 153,95 | 155,70 | 152,65 | 155,45 | 1,34% | 1.075.138,00 |
| 26.11.2025 | 150,90 | 154,80 | 150,90 | 153,40 | 2,33% | 1.834.627,00 |
| 25.11.2025 | 149,85 | 151,90 | 148,50 | 149,90 | 0,98% | 1.173.275,00 |
| 24.11.2025 | 148,55 | 150,80 | 148,10 | 148,45 | 0,20% | 4.628.932,00 |
| 21.11.2025 | 153,50 | 153,50 | 147,05 | 148,15 | -4,85% | 2.291.638,00 |
| 20.11.2025 | 153,70 | 156,50 | 153,70 | 155,70 | 2,27% | 1.553.793,00 |
| 19.11.2025 | 152,05 | 152,85 | 151,05 | 152,25 | 0,93% | 1.593.425,00 |
| 18.11.2025 | 153,70 | 153,75 | 150,20 | 150,85 | -3,11% | 2.469.321,00 |
| 17.11.2025 | 154,75 | 155,95 | 153,50 | 155,70 | 0,06% | 1.564.020,00 |
| 14.11.2025 | 155,00 | 156,85 | 152,25 | 155,60 | 0,03% | 2.597.393,00 |
| 13.11.2025 | 162,30 | 163,95 | 154,95 | 155,55 | -5,21% | 2.756.576,00 |
| 12.11.2025 | 160,00 | 164,25 | 159,60 | 164,10 | 2,92% | 2.918.531,00 |
| 11.11.2025 | 155,30 | 160,20 | 154,00 | 159,45 | 3,54% | 4.134.536,00 |
| 10.11.2025 | 152,10 | 156,75 | 152,10 | 154,00 | 1,58% | 2.835.380,00 |
| 07.11.2025 | 148,30 | 154,00 | 147,30 | 151,60 | 1,85% | 2.606.671,00 |
| 06.11.2025 | 148,95 | 157,30 | 146,95 | 148,85 | -0,77% | 4.417.700,00 |
| 05.11.2025 | 140,00 | 150,00 | 137,55 | 150,00 | 14,77% | 9.668.135,00 |
| 04.11.2025 | 131,00 | 136,25 | 129,25 | 130,70 | -1,73% | 2.825.219,00 |
| 03.11.2025 | 132,20 | 133,75 | 131,70 | 133,00 | 0,80% | 2.047.225,00 |
| 31.10.2025 | 134,90 | 135,30 | 131,95 | 131,95 | -2,26% | 1.965.109,00 |
| 30.10.2025 | 131,95 | 135,00 | 130,80 | 135,00 | 2,04% | 2.071.115,00 |
| 29.10.2025 | 130,45 | 132,30 | 129,10 | 132,30 | 0,76% | 1.872.956,00 |
| 28.10.2025 | 125,55 | 131,30 | 125,00 | 131,30 | 7,23% | 3.352.399,00 |
| 27.10.2025 | 124,90 | 125,40 | 120,65 | 122,45 | -2,12% | 2.250.056,00 |
| 24.10.2025 | 122,00 | 125,15 | 120,85 | 125,10 | 2,46% | 1.131.449,00 |
| 23.10.2025 | 121,00 | 122,15 | 120,20 | 122,10 | 1,33% | 1.474.598,00 |
| 22.10.2025 | 123,15 | 124,50 | 119,45 | 120,50 | -2,86% | 2.181.357,00 |
| 21.10.2025 | 122,80 | 124,85 | 121,95 | 124,05 | 0,12% | 1.638.225,00 |
| 20.10.2025 | 129,00 | 129,50 | 123,35 | 123,90 | -4,07% | 2.200.975,00 |
| 17.10.2025 | 129,80 | 130,40 | 127,40 | 129,15 | -1,07% | 3.833.739,00 |
| 16.10.2025 | 129,80 | 131,90 | 128,40 | 130,55 | 1,16% | 1.444.054,00 |
| 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 |