13,883€
-1,58%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 14,11 | 14,42 | 13,74 | 13,84 | -1,90% | 4.515,00 |
| 30.05.2025 | 14,20 | 14,35 | 13,96 | 14,11 | -0,69% | 326,00 |
| 29.05.2025 | 14,02 | 14,34 | 14,02 | 14,20 | 1,39% | 8.026,00 |
| 28.05.2025 | 13,69 | 14,07 | 13,64 | 14,01 | 2,28% | 1.310,00 |
| 27.05.2025 | 13,51 | 13,89 | 13,50 | 13,70 | 1,39% | 315,00 |
| 26.05.2025 | 13,69 | 13,73 | 13,45 | 13,51 | -0,52% | 4.010,00 |
| 23.05.2025 | 13,83 | 13,97 | 13,13 | 13,58 | -1,79% | 2.664,00 |
| 22.05.2025 | 14,47 | 14,48 | 13,43 | 13,83 | -4,41% | 10.077,00 |
| 21.05.2025 | 14,92 | 14,93 | 14,38 | 14,46 | -3,07% | 4.624,00 |
| 20.05.2025 | 14,13 | 15,38 | 14,13 | 14,92 | 5,50% | 834,00 |
| 19.05.2025 | 14,68 | 14,79 | 13,90 | 14,14 | -3,65% | 1.728,00 |
| 16.05.2025 | 15,10 | 15,29 | 14,64 | 14,68 | -2,86% | 1.987,00 |
| 15.05.2025 | 14,98 | 15,24 | 14,73 | 15,11 | 0,87% | 632,00 |
| 14.05.2025 | 15,20 | 15,57 | 14,92 | 14,98 | -1,43% | 4.686,00 |
| 13.05.2025 | 14,01 | 15,84 | 13,89 | 15,20 | 8,50% | 13.830,00 |
| 12.05.2025 | 13,21 | 14,28 | 13,21 | 14,01 | 6,14% | 8.773,00 |
| 09.05.2025 | 12,60 | 13,31 | 12,58 | 13,20 | 4,93% | 1.247,00 |
| 08.05.2025 | 12,52 | 12,81 | 12,38 | 12,58 | 0,68% | 800,00 |
| 07.05.2025 | 12,96 | 13,15 | 12,19 | 12,49 | -3,57% | 1.886,00 |
| 06.05.2025 | 12,05 | 13,09 | 12,02 | 12,96 | 7,07% | 4.972,00 |
| 05.05.2025 | 11,91 | 12,42 | 11,79 | 12,10 | 1,51% | 1.795,00 |
| 02.05.2025 | 11,66 | 12,05 | 11,66 | 11,92 | 2,21% | 1.150,00 |
| 30.04.2025 | 11,54 | 11,72 | 11,51 | 11,66 | 1,13% | 941,00 |
| 29.04.2025 | 11,83 | 11,84 | 11,50 | 11,53 | -2,54% | 2.229,00 |
| 28.04.2025 | 11,76 | 11,92 | 11,70 | 11,83 | 0,60% | 519,00 |
| 25.04.2025 | 11,69 | 11,80 | 11,57 | 11,76 | 0,75% | 757,00 |
| 24.04.2025 | 11,79 | 11,82 | 11,47 | 11,68 | -0,95% | 2.293,00 |
| 23.04.2025 | 11,71 | 12,10 | 11,64 | 11,79 | 1,42% | 7.383,00 |
| 22.04.2025 | 11,91 | 11,91 | 11,33 | 11,62 | -2,66% | 3.389,00 |
| 17.04.2025 | 11,79 | 12,21 | 11,73 | 11,94 | 1,32% | 5.074,00 |
| 16.04.2025 | 12,12 | 12,28 | 11,69 | 11,79 | -3,06% | 1.061,00 |
| 15.04.2025 | 11,94 | 12,35 | 11,94 | 12,16 | 1,86% | 443,00 |
| 14.04.2025 | 11,73 | 12,10 | 11,67 | 11,94 | 2,56% | 4.435,00 |
| 11.04.2025 | 11,65 | 11,86 | 11,19 | 11,64 | -0,13% | 1.150,00 |
| 10.04.2025 | 12,06 | 12,77 | 11,27 | 11,65 | -3,58% | 1.821,00 |
| 09.04.2025 | 11,52 | 12,33 | 11,07 | 12,09 | 4,05% | 1.972,00 |
| 08.04.2025 | 11,59 | 12,05 | 11,53 | 11,62 | 0,26% | 4.696,00 |
| 07.04.2025 | 11,58 | 12,09 | 10,88 | 11,59 | -1,38% | 8.789,00 |
| 04.04.2025 | 13,06 | 13,10 | 11,32 | 11,75 | -10,02% | 11.232,00 |
| 03.04.2025 | 12,72 | 13,16 | 12,22 | 13,06 | -0,51% | 8.058,00 |
| 02.04.2025 | 12,92 | 13,13 | 12,58 | 13,12 | 1,61% | 1.655,00 |
| 01.04.2025 | 12,96 | 12,98 | 12,49 | 12,92 | -0,40% | 3.751,00 |
| 31.03.2025 | 13,50 | 13,50 | 12,57 | 12,97 | -4,26% | 2.844,00 |
| 28.03.2025 | 13,93 | 13,93 | 13,22 | 13,55 | -2,83% | 5.389,00 |
| 27.03.2025 | 13,80 | 13,97 | 13,48 | 13,94 | 1,00% | 3.345,00 |
| 26.03.2025 | 14,13 | 14,16 | 13,75 | 13,80 | -2,28% | 657,00 |
| 25.03.2025 | 14,20 | 14,35 | 13,93 | 14,13 | -0,55% | 1.726,00 |
| 24.03.2025 | 14,54 | 14,70 | 13,91 | 14,20 | -2,34% | 2.629,00 |
| 21.03.2025 | 15,10 | 15,17 | 14,33 | 14,54 | -3,87% | 6.207,00 |
| 20.03.2025 | 15,61 | 15,72 | 14,96 | 15,13 | -3,15% | 1.138,00 |
| 19.03.2025 | 15,50 | 15,67 | 15,19 | 15,62 | 0,79% | 1.353,00 |
| 18.03.2025 | 14,81 | 15,78 | 14,81 | 15,50 | 4,62% | 8.946,00 |
| 17.03.2025 | 14,61 | 14,97 | 14,54 | 14,81 | 1,40% | 2.322,00 |
| 14.03.2025 | 14,07 | 14,84 | 13,71 | 14,61 | 4,21% | 5.386,00 |
| 13.03.2025 | 13,94 | 14,05 | 13,73 | 14,02 | 0,47% | 3.107,00 |
| 12.03.2025 | 14,48 | 14,70 | 13,69 | 13,95 | -3,64% | 1.931,00 |
| 11.03.2025 | 14,17 | 14,78 | 14,07 | 14,48 | 2,19% | 2.367,00 |
| 10.03.2025 | 13,99 | 14,38 | 13,85 | 14,17 | 1,27% | 3.327,00 |
| 07.03.2025 | 14,21 | 14,41 | 13,59 | 13,99 | -1,63% | 1.575,00 |
| 06.03.2025 | 13,81 | 14,57 | 13,81 | 14,23 | 3,01% | 9.020,00 |
| 05.03.2025 | 13,09 | 13,86 | 13,09 | 13,81 | 5,42% | 4.283,00 |
| 04.03.2025 | 13,23 | 13,28 | 12,81 | 13,10 | -1,13% | 15.514,00 |
| 03.03.2025 | 13,66 | 13,79 | 12,99 | 13,25 | -2,75% | 7.234,00 |
| 28.02.2025 | 13,64 | 13,65 | 13,36 | 13,63 | -0,06% | 2.290,00 |
| 27.02.2025 | 13,95 | 14,03 | 13,32 | 13,63 | -2,22% | 1.100,00 |
| 26.02.2025 | 13,66 | 14,22 | 13,58 | 13,94 | 2,07% | 9.454,00 |
| 25.02.2025 | 13,31 | 13,86 | 13,31 | 13,66 | 2,65% | 2.689,00 |
| 24.02.2025 | 13,17 | 13,68 | 13,02 | 13,31 | 1,78% | 4.010,00 |
| 21.02.2025 | 13,28 | 13,41 | 13,01 | 13,08 | -1,51% | 1.656,00 |
| 20.02.2025 | 13,06 | 13,61 | 13,02 | 13,28 | 1,67% | 14.719,00 |
| 19.02.2025 | 13,11 | 13,48 | 12,84 | 13,06 | -0,34% | 4.793,00 |
| 18.02.2025 | 13,11 | 13,33 | 12,89 | 13,10 | 0,10% | 3.262,00 |
| 17.02.2025 | 13,32 | 13,51 | 12,92 | 13,09 | -1,78% | 17.144,00 |
| 14.02.2025 | 13,62 | 13,70 | 13,24 | 13,33 | -2,11% | 9.440,00 |
| 13.02.2025 | 13,58 | 13,66 | 13,40 | 13,62 | 0,26% | 1.180,00 |
| 12.02.2025 | 13,98 | 13,99 | 13,33 | 13,58 | -2,76% | 2.389,00 |
| 11.02.2025 | 13,93 | 14,01 | 13,75 | 13,97 | 0,31% | 400,00 |
| 10.02.2025 | 14,15 | 14,22 | 13,67 | 13,92 | -1,61% | 2.131,00 |
| 07.02.2025 | 14,48 | 14,53 | 14,06 | 14,15 | -2,55% | 3.389,00 |
| 06.02.2025 | 14,65 | 14,92 | 14,06 | 14,52 | -0,79% | 22.950,00 |
| 05.02.2025 | 13,64 | 14,82 | 12,90 | 14,64 | 7,28% | 6.044,00 |
| 04.02.2025 | 13,04 | 13,66 | 12,92 | 13,64 | 4,64% | 1.865,00 |
| 03.02.2025 | 13,21 | 13,22 | 12,62 | 13,04 | -2,29% | 1.828,00 |
| 31.01.2025 | 13,53 | 13,62 | 13,20 | 13,34 | -1,37% | 153,00 |
| 30.01.2025 | 12,99 | 13,69 | 12,98 | 13,53 | 3,90% | 312,00 |
| 29.01.2025 | 12,79 | 13,31 | 12,70 | 13,02 | 1,86% | 985,00 |
| 28.01.2025 | 12,75 | 13,37 | 12,56 | 12,78 | 0,22% | 2.409,00 |
| 27.01.2025 | 12,90 | 13,08 | 12,63 | 12,76 | -1,18% | 3.812,00 |
| 24.01.2025 | 12,80 | 13,20 | 12,63 | 12,91 | 0,84% | 621,00 |
| 23.01.2025 | 12,54 | 12,83 | 12,36 | 12,80 | 2,09% | 6.065,00 |
| 22.01.2025 | 12,89 | 13,09 | 12,38 | 12,54 | -2,36% | 5.065,00 |
| 21.01.2025 | 12,79 | 13,09 | 12,34 | 12,84 | 0,39% | 2.350,00 |
| 20.01.2025 | 12,84 | 13,17 | 12,36 | 12,79 | -0,37% | 4.418,00 |
| 17.01.2025 | 12,74 | 13,18 | 12,74 | 12,84 | 0,79% | 454,00 |
| 16.01.2025 | 13,30 | 13,38 | 12,71 | 12,74 | -4,36% | 1.781,00 |
| 15.01.2025 | 12,69 | 13,58 | 12,67 | 13,32 | 5,80% | 2.059,00 |
| 14.01.2025 | 12,81 | 12,90 | 12,56 | 12,59 | -1,68% | 197,00 |
| 13.01.2025 | 12,74 | 13,07 | 12,43 | 12,80 | 0,55% | 261,00 |
| 10.01.2025 | 13,07 | 13,15 | 12,43 | 12,73 | -2,60% | 1.599,00 |
| 09.01.2025 | 12,99 | 13,22 | 12,83 | 13,07 | 0,87% | 537,00 |