97,295DKK
1,58%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 97,04 | 98,04 | 92,70 | 93,48 | -3,43% | 3.630.344,00 |
| 09.01.2025 | 96,98 | 97,50 | 95,72 | 96,80 | 0,08% | 2.422.062,00 |
| 08.01.2025 | 101,20 | 101,65 | 96,36 | 96,72 | -7,40% | 5.638.003,00 |
| 07.01.2025 | 104,45 | 105,95 | 102,55 | 104,45 | -0,10% | 2.363.094,00 |
| 06.01.2025 | 107,50 | 107,50 | 103,55 | 104,55 | -1,60% | 2.604.761,00 |
| 03.01.2025 | 105,75 | 106,25 | 104,20 | 106,25 | 1,48% | 3.335.977,00 |
| 02.01.2025 | 102,00 | 105,00 | 100,70 | 104,70 | 6,75% | 4.760.635,00 |
| 30.12.2024 | 98,84 | 99,80 | 98,08 | 98,08 | -0,77% | 3.182.747,00 |
| 27.12.2024 | 99,00 | 101,00 | 98,66 | 98,84 | 0,18% | 2.620.005,00 |
| 23.12.2024 | 94,58 | 99,74 | 94,50 | 98,66 | 4,53% | 2.540.148,00 |
| 20.12.2024 | 96,00 | 96,00 | 93,24 | 94,38 | -2,48% | 6.423.463,00 |
| 19.12.2024 | 95,70 | 99,38 | 95,34 | 96,78 | -1,41% | 3.032.630,00 |
| 18.12.2024 | 95,16 | 99,62 | 95,16 | 98,16 | 3,98% | 3.162.394,00 |
| 17.12.2024 | 94,42 | 95,24 | 93,10 | 94,40 | -1,50% | 3.312.360,00 |
| 16.12.2024 | 95,62 | 95,98 | 93,80 | 95,84 | 0,23% | 3.027.516,00 |
| 13.12.2024 | 96,28 | 98,28 | 95,60 | 95,62 | -0,69% | 4.440.196,00 |
| 12.12.2024 | 98,96 | 99,44 | 95,70 | 96,28 | -2,04% | 2.702.102,00 |
| 11.12.2024 | 100,00 | 100,85 | 97,70 | 98,28 | -2,50% | 3.736.812,00 |
| 10.12.2024 | 102,00 | 102,50 | 99,32 | 100,80 | -1,56% | 3.004.810,00 |
| 09.12.2024 | 98,00 | 102,50 | 97,64 | 102,40 | 4,64% | 3.024.591,00 |
| 06.12.2024 | 98,00 | 98,56 | 96,70 | 97,86 | 0,62% | 3.199.161,00 |
| 05.12.2024 | 96,00 | 99,60 | 96,00 | 97,26 | 1,40% | 4.900.153,00 |
| 04.12.2024 | 104,35 | 105,20 | 95,82 | 95,92 | -10,90% | 9.436.505,00 |
| 03.12.2024 | 111,55 | 112,95 | 107,40 | 107,65 | -2,49% | 3.192.019,00 |
| 02.12.2024 | 109,70 | 113,40 | 108,90 | 110,40 | 0,64% | 3.741.955,00 |
| 29.11.2024 | 107,20 | 110,10 | 106,65 | 109,70 | 1,67% | 4.528.153,00 |
| 28.11.2024 | 104,00 | 108,25 | 104,00 | 107,90 | 4,00% | 2.780.997,00 |
| 27.11.2024 | 100,60 | 104,45 | 100,60 | 103,75 | 3,18% | 2.314.398,00 |
| 26.11.2024 | 104,85 | 106,10 | 100,40 | 100,55 | -3,32% | 2.872.375,00 |
| 25.11.2024 | 102,55 | 104,40 | 101,60 | 104,00 | 4,54% | 10.277.063,00 |
| 22.11.2024 | 99,36 | 99,74 | 97,22 | 99,48 | -0,79% | 3.760.474,00 |
| 21.11.2024 | 101,36 | 101,36 | 98,36 | 100,27 | -0,72% | - |
| 20.11.2024 | 99,36 | 101,35 | 99,36 | 101,00 | 2,39% | 2.933.355,00 |
| 19.11.2024 | 101,00 | 101,40 | 98,26 | 98,64 | -1,66% | 2.867.469,00 |
| 18.11.2024 | 103,05 | 104,85 | 99,60 | 100,30 | -4,02% | 3.035.867,00 |
| 15.11.2024 | 101,85 | 105,90 | 101,10 | 104,50 | 4,29% | 3.387.014,00 |
| 14.11.2024 | 98,48 | 100,70 | 97,26 | 100,20 | 0,56% | 5.093.157,00 |
| 13.11.2024 | 99,64 | 103,50 | 98,56 | 99,64 | 0,12% | 3.894.396,00 |
| 12.11.2024 | 101,50 | 101,90 | 99,12 | 99,52 | -3,05% | 5.165.673,00 |
| 11.11.2024 | 105,00 | 106,70 | 102,55 | 102,65 | -1,77% | 4.501.688,00 |
| 08.11.2024 | 106,70 | 108,45 | 104,35 | 104,50 | -2,79% | 4.291.625,00 |