168,214DKK
1,27%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 167,75 | 167,90 | 162,85 | 166,10 | -0,98% | 1.989.098,00 |
| 11.06.2026 | 166,00 | 169,55 | 165,65 | 167,75 | 0,87% | 2.190.686,00 |
| 10.06.2026 | 167,55 | 169,25 | 162,55 | 166,30 | -1,54% | 3.246.949,00 |
| 09.06.2026 | 174,35 | 175,55 | 168,90 | 168,90 | -3,38% | 1.861.345,00 |
| 08.06.2026 | 175,10 | 179,60 | 171,15 | 174,80 | 2,25% | 2.484.286,00 |
| 05.06.2026 | 174,76 | 174,79 | 170,71 | 170,96 | -1,41% | - |
| 04.06.2026 | 177,50 | 178,60 | 173,40 | 173,40 | -2,31% | 1.447.165,00 |
| 03.06.2026 | 175,70 | 179,70 | 173,35 | 177,50 | 0,23% | 1.425.922,00 |
| 02.06.2026 | 182,85 | 183,70 | 177,10 | 177,10 | -2,40% | 1.637.935,00 |
| 01.06.2026 | 181,00 | 182,80 | 179,65 | 181,45 | 0,78% | 2.423.530,00 |
| 29.05.2026 | 175,95 | 180,70 | 173,35 | 180,05 | 2,16% | 5.169.685,00 |
| 28.05.2026 | 176,35 | 178,65 | 175,05 | 176,25 | -0,54% | 2.188.249,00 |
| 27.05.2026 | 189,15 | 189,15 | 177,10 | 177,20 | -7,35% | 2.933.727,00 |
| 26.05.2026 | 192,60 | 193,90 | 186,55 | 191,25 | -2,65% | 2.638.382,00 |
| 25.05.2026 | 196,85 | 196,91 | 195,60 | 196,47 | 0,96% | - |
| 22.05.2026 | 200,00 | 200,60 | 192,30 | 194,60 | -2,33% | 2.499.944,00 |
| 21.05.2026 | 195,95 | 199,80 | 193,35 | 199,25 | 1,09% | 2.131.923,00 |
| 20.05.2026 | 194,65 | 197,10 | 189,35 | 197,10 | 1,21% | 2.304.098,00 |
| 19.05.2026 | 197,20 | 198,10 | 193,70 | 194,75 | -2,14% | 2.320.948,00 |
| 18.05.2026 | 194,00 | 199,90 | 191,15 | 199,00 | 4,80% | 3.080.499,00 |
| 15.05.2026 | 191,45 | 192,87 | 188,74 | 189,88 | -0,31% | - |
| 14.05.2026 | 193,71 | 193,71 | 190,47 | 190,47 | -0,23% | - |
| 13.05.2026 | 191,40 | 196,40 | 189,10 | 190,90 | 0,03% | 2.232.893,00 |
| 12.05.2026 | 196,50 | 196,75 | 188,90 | 190,85 | -3,17% | 2.076.866,00 |
| 11.05.2026 | 194,00 | 197,85 | 192,35 | 197,10 | 1,21% | 1.640.122,00 |
| 08.05.2026 | 191,50 | 195,10 | 190,00 | 194,75 | 0,28% | 1.618.660,00 |
| 07.05.2026 | 195,35 | 199,40 | 192,30 | 194,20 | 0,28% | 3.391.253,00 |
| 06.05.2026 | 196,70 | 198,70 | 184,00 | 193,65 | 0,18% | 4.968.589,00 |
| 05.05.2026 | 195,80 | 196,40 | 188,50 | 193,30 | -0,36% | 1.871.038,00 |
| 04.05.2026 | 187,50 | 194,00 | 184,15 | 194,00 | 2,40% | 1.777.305,00 |
| 01.05.2026 | 195,80 | 195,85 | 189,10 | 189,45 | -2,92% | 830.292,00 |
| 30.04.2026 | 190,00 | 195,80 | 189,00 | 195,15 | 1,85% | 2.326.017,00 |
| 29.04.2026 | 191,75 | 195,50 | 191,60 | 191,60 | 0,13% | 1.178.962,00 |
| 28.04.2026 | 193,00 | 195,15 | 191,15 | 191,35 | -0,34% | 1.755.789,00 |
| 27.04.2026 | 193,00 | 197,25 | 191,50 | 192,00 | 0,63% | 1.775.984,00 |
| 24.04.2026 | 190,20 | 193,10 | 189,00 | 190,80 | 0,18% | 1.445.313,00 |
| 23.04.2026 | 189,10 | 191,70 | 187,70 | 190,45 | -0,52% | 2.183.977,00 |
| 22.04.2026 | 193,00 | 193,85 | 189,00 | 191,45 | -0,80% | 1.909.907,00 |
| 21.04.2026 | 193,30 | 195,60 | 191,80 | 193,00 | 0,05% | 1.407.771,00 |
| 20.04.2026 | 193,85 | 195,60 | 191,05 | 192,90 | 0,70% | 1.581.248,00 |
| 17.04.2026 | 198,00 | 199,00 | 187,05 | 191,55 | -2,54% | 5.749.286,00 |
| 16.04.2026 | 200,50 | 203,00 | 196,55 | 196,55 | -2,26% | 2.885.265,00 |
| 15.04.2026 | 195,75 | 202,00 | 195,00 | 201,10 | 1,34% | 3.118.697,00 |
| 14.04.2026 | 197,50 | 200,50 | 196,60 | 198,45 | 1,35% | 2.894.058,00 |
| 13.04.2026 | 196,00 | 198,60 | 194,90 | 195,80 | -0,86% | 2.468.868,00 |
| 10.04.2026 | 193,00 | 197,90 | 192,60 | 197,50 | 2,60% | 2.738.534,00 |
| 09.04.2026 | 190,55 | 193,55 | 189,55 | 192,50 | 1,58% | 2.253.134,00 |
| 08.04.2026 | 190,00 | 191,80 | 183,50 | 189,50 | 1,96% | 3.440.389,00 |
| 07.04.2026 | 186,80 | 190,30 | 185,50 | 185,85 | 0,42% | 2.466.903,00 |
| 02.04.2026 | 180,07 | 185,23 | 180,07 | 185,07 | -0,74% | - |
| 01.04.2026 | 194,50 | 195,65 | 185,80 | 186,45 | -1,95% | 3.100.474,00 |
| 31.03.2026 | 186,35 | 194,90 | 184,80 | 190,15 | 3,82% | 3.779.324,00 |
| 30.03.2026 | 174,90 | 184,50 | 172,80 | 183,15 | 4,15% | 3.969.964,00 |
| 27.03.2026 | 175,80 | 176,25 | 171,25 | 175,85 | 0,03% | 3.254.419,00 |
| 26.03.2026 | 167,05 | 175,80 | 166,10 | 175,80 | 5,84% | 4.653.179,00 |
| 25.03.2026 | 159,90 | 166,40 | 159,60 | 166,10 | 5,96% | 2.258.818,00 |
| 24.03.2026 | 159,65 | 160,65 | 155,65 | 156,75 | -1,60% | 1.752.957,00 |
| 23.03.2026 | 152,65 | 161,20 | 151,35 | 159,30 | 2,12% | 2.756.170,00 |
| 20.03.2026 | 155,65 | 159,75 | 155,00 | 156,00 | 1,33% | 3.533.271,00 |
| 19.03.2026 | 155,30 | 157,95 | 151,40 | 153,95 | -2,32% | 1.899.983,00 |
| 18.03.2026 | 158,85 | 159,25 | 155,95 | 157,60 | -0,79% | 1.841.369,00 |
| 17.03.2026 | 157,70 | 160,60 | 157,20 | 158,85 | 0,32% | 2.013.893,00 |
| 16.03.2026 | 157,00 | 160,65 | 155,80 | 158,35 | -0,53% | 1.821.616,00 |
| 13.03.2026 | 158,45 | 162,35 | 156,65 | 159,20 | -0,31% | 1.340.742,00 |
| 12.03.2026 | 159,70 | 160,80 | 156,65 | 159,70 | 0,22% | 2.185.375,00 |
| 11.03.2026 | 157,90 | 161,45 | 156,70 | 159,35 | 0,92% | 3.001.724,00 |
| 10.03.2026 | 159,15 | 161,00 | 156,70 | 157,90 | 2,13% | 2.441.486,00 |
| 09.03.2026 | 154,60 | 156,30 | 154,00 | 154,60 | -1,53% | 1.406.367,00 |
| 06.03.2026 | 160,00 | 160,35 | 154,40 | 157,00 | -1,88% | 2.420.578,00 |
| 05.03.2026 | 160,25 | 164,20 | 160,00 | 160,00 | -0,84% | 2.057.902,00 |
| 04.03.2026 | 155,85 | 161,35 | 155,85 | 161,35 | 3,40% | 1.894.346,00 |
| 03.03.2026 | 158,10 | 158,75 | 153,80 | 156,05 | -2,92% | 3.232.247,00 |
| 02.03.2026 | 158,00 | 164,30 | 157,55 | 160,75 | -1,05% | 2.872.139,00 |
| 27.02.2026 | 159,60 | 165,60 | 158,95 | 162,45 | 1,69% | 6.888.058,00 |
| 26.02.2026 | 160,00 | 161,25 | 157,05 | 159,75 | -0,62% | 2.511.573,00 |
| 25.02.2026 | 160,70 | 164,50 | 160,05 | 160,75 | 1,45% | 2.957.910,00 |
| 24.02.2026 | 156,05 | 159,65 | 156,05 | 158,45 | 0,54% | 2.221.034,00 |
| 23.02.2026 | 160,00 | 161,50 | 156,85 | 157,60 | -1,28% | 1.630.367,00 |
| 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 |