216,859DKK
-0,61%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 218,10 | 218,10 | 216,37 | 216,44 | -0,81% | - |
| 07.09.2026 | 215,20 | 218,80 | 215,20 | 218,20 | 2,30% | 1.278.186,00 |
| 04.09.2026 | 214,90 | 217,80 | 213,10 | 213,30 | -0,74% | 1.658.428,00 |
| 03.09.2026 | 210,60 | 214,90 | 209,50 | 214,90 | 2,04% | 2.094.727,00 |
| 02.09.2026 | 210,00 | 211,20 | 204,70 | 210,60 | 1,15% | 1.876.481,00 |
| 01.09.2026 | 212,50 | 214,00 | 208,20 | 208,20 | -2,62% | 2.692.768,00 |
| 31.08.2026 | 211,60 | 213,80 | 209,60 | 213,80 | 1,09% | 6.313.162,00 |
| 28.08.2026 | 216,10 | 218,90 | 210,60 | 211,50 | -2,40% | 1.955.615,00 |
| 27.08.2026 | 211,80 | 217,70 | 209,20 | 216,70 | 4,28% | 3.294.624,00 |
| 26.08.2026 | 209,80 | 211,40 | 207,10 | 207,80 | -1,61% | 1.757.189,00 |
| 25.08.2026 | 211,50 | 213,40 | 211,00 | 211,20 | 0,38% | 1.635.538,00 |
| 24.08.2026 | 208,20 | 210,80 | 207,00 | 210,40 | 1,01% | 1.394.368,00 |
| 21.08.2026 | 212,50 | 214,40 | 207,00 | 208,30 | -1,98% | 2.279.034,00 |
| 20.08.2026 | 210,00 | 212,50 | 206,50 | 212,50 | 1,53% | 2.250.287,00 |
| 19.08.2026 | 204,20 | 209,30 | 203,50 | 209,30 | 2,50% | 2.494.611,00 |
| 18.08.2026 | 202,70 | 205,50 | 201,10 | 204,20 | -0,44% | 2.076.071,00 |
| 17.08.2026 | 204,90 | 207,90 | 202,90 | 205,10 | 0,29% | 2.194.818,00 |
| 14.08.2026 | 212,00 | 212,00 | 203,20 | 204,50 | -1,68% | 2.369.088,00 |
| 13.08.2026 | 211,80 | 213,00 | 205,40 | 208,00 | -1,79% | 3.015.191,00 |
| 12.08.2026 | 197,05 | 213,50 | 193,00 | 211,80 | 19,66% | 11.767.502,00 |
| 11.08.2026 | 176,00 | 179,20 | 174,45 | 177,00 | 0,97% | 1.474.784,00 |
| 10.08.2026 | 178,05 | 178,90 | 174,70 | 175,30 | -1,54% | 1.350.634,00 |
| 07.08.2026 | 178,15 | 180,00 | 176,00 | 178,05 | 1,08% | 1.381.184,00 |
| 06.08.2026 | 172,00 | 177,50 | 171,10 | 176,15 | 2,41% | 1.258.368,00 |
| 05.08.2026 | 176,55 | 177,10 | 172,00 | 172,00 | -1,83% | 1.424.301,00 |
| 04.08.2026 | 178,40 | 179,90 | 174,45 | 175,20 | -0,09% | 1.675.476,00 |
| 03.08.2026 | 172,85 | 175,35 | 169,05 | 175,35 | 0,46% | 1.718.863,00 |
| 31.07.2026 | 183,90 | 183,95 | 174,55 | 174,55 | -1,02% | 2.223.300,00 |
| 30.07.2026 | 165,45 | 176,85 | 164,45 | 176,35 | 6,59% | 2.233.438,00 |
| 29.07.2026 | 169,10 | 171,65 | 165,45 | 165,45 | -1,25% | 1.847.219,00 |
| 28.07.2026 | 169,40 | 170,95 | 165,85 | 167,55 | -2,19% | 1.836.069,00 |
| 27.07.2026 | 172,80 | 174,45 | 169,90 | 171,30 | -1,30% | 1.171.399,00 |
| 24.07.2026 | 174,50 | 176,55 | 172,70 | 173,55 | -1,64% | 928.745,00 |
| 23.07.2026 | 175,00 | 177,90 | 174,35 | 176,45 | 0,09% | 1.213.698,00 |
| 22.07.2026 | 178,85 | 179,00 | 171,60 | 176,30 | -1,59% | 1.911.555,00 |
| 21.07.2026 | 181,70 | 182,50 | 175,75 | 179,15 | -1,40% | 1.691.596,00 |
| 20.07.2026 | 177,45 | 184,20 | 177,45 | 181,70 | 2,42% | 1.514.936,00 |
| 17.07.2026 | 176,20 | 179,40 | 176,20 | 177,40 | -0,39% | 2.621.489,00 |
| 16.07.2026 | 177,00 | 179,60 | 175,60 | 178,10 | 0,14% | 1.253.742,00 |
| 15.07.2026 | 180,50 | 181,60 | 177,65 | 177,85 | -0,97% | 904.413,00 |
| 14.07.2026 | 177,25 | 181,25 | 176,20 | 179,60 | 1,01% | 944.296,00 |
| 13.07.2026 | 177,00 | 180,15 | 175,50 | 177,80 | 1,40% | 845.316,00 |
| 10.07.2026 | 180,00 | 181,00 | 173,30 | 175,35 | -2,75% | 1.790.871,00 |
| 09.07.2026 | 177,65 | 180,65 | 176,00 | 180,30 | 2,97% | 1.094.389,00 |
| 08.07.2026 | 180,35 | 180,50 | 175,10 | 175,10 | -2,72% | 1.671.360,00 |
| 07.07.2026 | 183,55 | 183,60 | 178,75 | 180,00 | -2,17% | 1.400.520,00 |
| 06.07.2026 | 187,30 | 187,55 | 178,30 | 184,00 | -1,71% | 1.757.452,00 |
| 03.07.2026 | 188,75 | 189,60 | 186,80 | 187,20 | -0,58% | 1.298.843,00 |
| 02.07.2026 | 184,60 | 189,50 | 182,15 | 188,30 | 0,56% | 2.302.675,00 |
| 01.07.2026 | 189,00 | 190,10 | 184,40 | 187,25 | 1,44% | 2.349.711,00 |
| 30.06.2026 | 186,35 | 190,80 | 184,60 | 184,60 | 3,53% | 3.027.312,00 |
| 29.06.2026 | 172,75 | 180,15 | 172,75 | 178,30 | 3,36% | 2.241.754,00 |
| 26.06.2026 | 173,80 | 176,45 | 172,05 | 172,50 | 1,38% | 2.100.385,00 |
| 25.06.2026 | 169,65 | 173,05 | 168,05 | 170,15 | -0,41% | 2.652.882,00 |
| 24.06.2026 | 178,40 | 178,50 | 167,25 | 170,85 | -2,59% | 2.152.680,00 |
| 23.06.2026 | 183,00 | 183,90 | 174,25 | 175,40 | -4,75% | 2.176.654,00 |
| 22.06.2026 | 182,00 | 185,90 | 179,70 | 184,15 | 0,77% | 2.183.913,00 |
| 19.06.2026 | 176,85 | 185,60 | 176,85 | 182,75 | 5,27% | 4.118.549,00 |
| 18.06.2026 | 175,95 | 176,75 | 171,30 | 173,60 | -1,14% | 1.915.121,00 |
| 17.06.2026 | 169,70 | 176,00 | 167,05 | 175,60 | 2,93% | 2.073.971,00 |
| 16.06.2026 | 171,65 | 172,65 | 168,70 | 170,60 | 0,59% | 1.869.135,00 |
| 15.06.2026 | 166,45 | 170,80 | 166,45 | 169,60 | 2,11% | 2.391.693,00 |
| 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 |