125,388DKK
2,19%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |