160,234DKK
0,30%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 158,60 | 160,10 | 155,35 | 159,65 | -0,06% | 2.702.261,00 |
| 19.02.2026 | 157,75 | 161,80 | 156,45 | 159,75 | 0,98% | 2.410.481,00 |
| 18.02.2026 | 158,60 | 159,25 | 156,75 | 158,20 | 0,54% | 2.893.987,00 |
| 17.02.2026 | 158,20 | 161,80 | 156,95 | 157,35 | 0,90% | 1.643.423,00 |
| 16.02.2026 | 152,90 | 157,80 | 152,50 | 155,95 | 1,53% | 1.971.425,00 |
| 13.02.2026 | 155,95 | 156,60 | 151,20 | 153,60 | -1,54% | 3.612.796,00 |
| 12.02.2026 | 159,80 | 161,00 | 156,00 | 156,00 | -1,58% | 2.600.184,00 |
| 11.02.2026 | 163,65 | 164,20 | 157,30 | 158,50 | -2,88% | 3.863.928,00 |
| 10.02.2026 | 164,60 | 164,85 | 160,10 | 163,20 | -0,85% | 2.668.257,00 |
| 09.02.2026 | 162,70 | 165,30 | 159,00 | 164,60 | -0,06% | 4.980.576,00 |
| 06.02.2026 | 174,30 | 175,50 | 163,75 | 164,70 | -6,63% | 4.563.464,00 |
| 05.02.2026 | 186,00 | 190,85 | 172,60 | 176,40 | -8,67% | 4.908.575,00 |
| 04.02.2026 | 200,00 | 200,00 | 193,15 | 193,15 | -2,08% | 2.494.738,00 |
| 03.02.2026 | 197,00 | 200,80 | 195,05 | 197,25 | 1,26% | 2.321.471,00 |
| 02.02.2026 | 187,25 | 196,60 | 186,30 | 194,80 | 1,64% | 2.232.245,00 |
| 30.01.2026 | 186,80 | 192,45 | 186,05 | 191,65 | 2,00% | 3.118.174,00 |
| 29.01.2026 | 190,70 | 193,00 | 185,65 | 187,90 | -1,45% | 1.750.472,00 |
| 28.01.2026 | 192,69 | 193,58 | 188,96 | 190,67 | 0,30% | - |
| 27.01.2026 | 192,60 | 193,00 | 189,20 | 190,10 | -1,25% | 3.312.462,00 |
| 26.01.2026 | 182,60 | 192,50 | 182,00 | 192,50 | 7,33% | 3.158.813,00 |
| 23.01.2026 | 181,40 | 182,50 | 179,25 | 179,35 | -0,36% | 2.342.752,00 |
| 22.01.2026 | 182,00 | 183,35 | 177,95 | 180,00 | 1,12% | 2.223.301,00 |
| 21.01.2026 | 178,55 | 181,65 | 173,70 | 178,00 | -0,67% | 2.854.652,00 |
| 20.01.2026 | 178,50 | 179,50 | 175,30 | 179,20 | -1,29% | 2.907.049,00 |
| 19.01.2026 | 180,00 | 181,55 | 176,15 | 181,55 | -1,71% | 2.420.218,00 |
| 16.01.2026 | 184,45 | 185,45 | 180,50 | 184,70 | -0,75% | 9.732.688,00 |
| 15.01.2026 | 184,70 | 187,35 | 184,10 | 186,10 | -1,35% | 2.038.004,00 |
| 14.01.2026 | 183,80 | 190,00 | 183,60 | 188,65 | 3,63% | 3.885.406,00 |
| 13.01.2026 | 182,65 | 184,05 | 177,70 | 182,05 | 1,76% | 2.301.192,00 |
| 12.01.2026 | 181,00 | 181,65 | 177,45 | 178,90 | -2,32% | 1.868.918,00 |
| 09.01.2026 | 182,40 | 183,90 | 180,95 | 183,15 | 1,10% | 1.188.767,00 |
| 08.01.2026 | 184,15 | 185,90 | 180,95 | 181,15 | -2,61% | 2.028.584,00 |
| 07.01.2026 | 188,00 | 188,80 | 183,90 | 186,00 | -0,69% | 2.798.916,00 |
| 06.01.2026 | 184,20 | 187,30 | 182,30 | 187,30 | 2,07% | 2.313.634,00 |
| 05.01.2026 | 180,00 | 184,80 | 175,70 | 183,50 | 2,71% | 3.188.557,00 |
| 02.01.2026 | 177,45 | 180,30 | 173,90 | 178,65 | 3,03% | 2.298.639,00 |
| 30.12.2025 | 170,05 | 173,95 | 168,90 | 173,40 | 1,46% | 1.444.834,00 |
| 29.12.2025 | 170,70 | 171,20 | 166,90 | 170,90 | 0,12% | 1.298.646,00 |
| 23.12.2025 | 167,30 | 171,60 | 166,25 | 170,70 | 0,89% | 1.216.352,00 |
| 22.12.2025 | 173,55 | 174,40 | 163,75 | 169,20 | -2,65% | 2.241.689,00 |
| 19.12.2025 | 170,30 | 174,50 | 170,10 | 173,80 | 1,82% | 5.311.687,00 |
| 18.12.2025 | 168,85 | 171,30 | 167,65 | 170,70 | 0,38% | 1.842.686,00 |
| 17.12.2025 | 174,00 | 175,10 | 170,05 | 170,05 | -0,41% | 2.490.149,00 |
| 16.12.2025 | 168,20 | 171,50 | 168,20 | 170,75 | -0,44% | 2.181.741,00 |
| 15.12.2025 | 172,25 | 174,95 | 170,55 | 171,50 | 0,18% | 2.930.690,00 |
| 12.12.2025 | 171,00 | 173,45 | 170,00 | 171,20 | 0,88% | 1.962.118,00 |
| 11.12.2025 | 167,15 | 171,00 | 166,10 | 169,70 | 1,46% | 2.553.930,00 |
| 10.12.2025 | 163,95 | 169,80 | 162,65 | 167,25 | 4,21% | 2.769.708,00 |
| 09.12.2025 | 164,80 | 167,05 | 159,60 | 160,50 | -0,37% | 2.067.304,00 |
| 08.12.2025 | 160,90 | 164,40 | 160,50 | 161,10 | 0,85% | 1.945.566,00 |
| 05.12.2025 | 159,70 | 161,60 | 158,85 | 159,75 | 0,03% | 1.371.169,00 |
| 04.12.2025 | 157,75 | 160,65 | 157,50 | 159,70 | 0,76% | 1.453.005,00 |
| 03.12.2025 | 159,00 | 161,40 | 157,95 | 158,50 | -0,53% | 2.238.630,00 |
| 02.12.2025 | 154,00 | 159,75 | 153,40 | 159,35 | 3,61% | 2.148.121,00 |
| 01.12.2025 | 152,05 | 155,25 | 151,05 | 153,80 | 0,42% | 2.294.849,00 |
| 28.11.2025 | 155,45 | 155,60 | 152,75 | 153,15 | -1,48% | 2.006.571,00 |
| 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 |