21,375€
-1,79%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 21,79 | 21,79 | 21,31 | 21,38 | -1,79% | 400,00 |
| 13.09.2024 | 20,92 | 21,80 | 20,82 | 21,77 | 4,09% | 200,00 |
| 12.09.2024 | 21,01 | 21,39 | 20,76 | 20,91 | -0,57% | - |
| 11.09.2024 | 20,00 | 21,24 | 19,99 | 21,03 | 4,98% | - |
| 10.09.2024 | 20,09 | 20,33 | 19,88 | 20,03 | -0,36% | 281,00 |
| 09.09.2024 | 19,74 | 20,15 | 19,57 | 20,11 | 2,24% | - |
| 06.09.2024 | 20,47 | 20,52 | 19,66 | 19,67 | -3,98% | 810,00 |
| 05.09.2024 | 20,58 | 20,82 | 20,37 | 20,48 | -0,41% | - |
| 04.09.2024 | 20,42 | 20,61 | 20,05 | 20,57 | 0,69% | 644,00 |
| 03.09.2024 | 20,74 | 20,91 | 20,37 | 20,43 | -1,52% | 270,00 |
| 02.09.2024 | 20,82 | 20,89 | 20,50 | 20,74 | -0,41% | - |
| 30.08.2024 | 20,60 | 20,95 | 20,51 | 20,83 | 1,09% | 20,00 |
| 29.08.2024 | 20,27 | 20,86 | 20,16 | 20,60 | 1,58% | 37,00 |
| 28.08.2024 | 20,55 | 20,57 | 20,23 | 20,28 | -1,29% | 400,00 |
| 27.08.2024 | 20,74 | 20,78 | 20,44 | 20,55 | -0,87% | 50,00 |
| 26.08.2024 | 20,78 | 20,84 | 20,44 | 20,73 | -0,41% | 25,00 |
| 23.08.2024 | 20,59 | 21,01 | 20,56 | 20,81 | 1,07% | 10,00 |
| 22.08.2024 | 20,65 | 20,76 | 20,57 | 20,59 | -0,31% | 184,00 |
| 21.08.2024 | 20,93 | 21,04 | 20,59 | 20,66 | -1,31% | 530,00 |
| 20.08.2024 | 21,55 | 21,74 | 20,89 | 20,93 | -2,85% | 700,00 |
| 19.08.2024 | 21,41 | 21,72 | 20,94 | 21,55 | 0,56% | 205,00 |
| 16.08.2024 | 21,56 | 21,72 | 21,24 | 21,43 | -0,67% | 140,00 |
| 15.08.2024 | 20,90 | 21,63 | 20,90 | 21,57 | 3,16% | 735,00 |
| 14.08.2024 | 21,26 | 21,61 | 20,71 | 20,91 | -1,65% | - |
| 13.08.2024 | 20,46 | 21,27 | 20,36 | 21,26 | 3,86% | 125,00 |
| 12.08.2024 | 22,28 | 22,52 | 20,44 | 20,47 | -7,94% | 105,00 |
| 09.08.2024 | 22,25 | 22,60 | 22,04 | 22,24 | -0,16% | - |
| 08.08.2024 | 22,39 | 22,52 | 22,09 | 22,27 | -0,29% | 60,00 |
| 07.08.2024 | 21,55 | 22,72 | 21,55 | 22,34 | 3,71% | - |
| 06.08.2024 | 20,97 | 21,98 | 20,97 | 21,54 | 2,55% | 30,00 |
| 05.08.2024 | 22,12 | 22,13 | 20,81 | 21,00 | -5,75% | 934,00 |
| 02.08.2024 | 22,49 | 22,59 | 22,10 | 22,28 | -1,35% | 350,00 |
| 01.08.2024 | 22,83 | 23,36 | 22,52 | 22,59 | -1,03% | 2,00 |
| 31.07.2024 | 22,36 | 23,07 | 22,36 | 22,82 | 2,19% | 452,00 |
| 30.07.2024 | 22,39 | 22,47 | 22,17 | 22,33 | -0,27% | - |
| 29.07.2024 | 21,80 | 22,45 | 21,79 | 22,39 | 2,82% | 20,00 |
| 26.07.2024 | 21,58 | 21,83 | 21,43 | 21,78 | 0,93% | - |
| 25.07.2024 | 21,45 | 22,05 | 21,19 | 21,58 | 0,42% | 93,00 |
| 24.07.2024 | 21,28 | 21,93 | 21,14 | 21,49 | 0,96% | 140,00 |
| 23.07.2024 | 21,39 | 21,63 | 21,18 | 21,28 | -0,51% | 150,00 |
| 22.07.2024 | 21,23 | 21,72 | 21,12 | 21,39 | 0,78% | 50,00 |
| 19.07.2024 | 20,52 | 21,42 | 20,39 | 21,23 | 3,33% | 3,00 |
| 18.07.2024 | 20,38 | 20,81 | 20,08 | 20,54 | 0,79% | 110,00 |
| 17.07.2024 | 20,88 | 20,88 | 20,23 | 20,38 | -2,39% | 927,00 |
| 16.07.2024 | 21,13 | 21,16 | 20,63 | 20,88 | -1,18% | 100,00 |
| 15.07.2024 | 22,57 | 22,58 | 21,01 | 21,13 | -6,42% | 610,00 |
| 12.07.2024 | 22,15 | 22,61 | 22,08 | 22,58 | 2,06% | 290,00 |
| 11.07.2024 | 21,94 | 22,37 | 21,75 | 22,13 | 0,87% | - |
| 10.07.2024 | 21,61 | 21,94 | 21,58 | 21,94 | 1,53% | 4,00 |
| 09.07.2024 | 21,73 | 22,14 | 21,45 | 21,61 | -0,58% | - |
| 08.07.2024 | 22,01 | 22,21 | 21,69 | 21,73 | -1,27% | 21,00 |
| 05.07.2024 | 22,03 | 22,27 | 21,75 | 22,01 | -0,14% | - |
| 04.07.2024 | 21,77 | 22,18 | 21,18 | 22,04 | 1,19% | 350,00 |
| 03.07.2024 | 21,55 | 21,91 | 20,76 | 21,78 | 1,14% | 18,00 |
| 02.07.2024 | 21,93 | 21,93 | 21,34 | 21,54 | -1,73% | 41,00 |
| 01.07.2024 | 21,77 | 22,08 | 21,65 | 21,92 | 1,01% | 574,00 |
| 28.06.2024 | 22,40 | 22,43 | 21,60 | 21,70 | -3,19% | 342,00 |
| 27.06.2024 | 23,55 | 23,55 | 22,32 | 22,41 | -4,74% | 314,00 |
| 26.06.2024 | 23,53 | 24,12 | 23,40 | 23,53 | 0,02% | 40,00 |
| 25.06.2024 | 23,90 | 24,01 | 23,44 | 23,52 | -1,61% | 15,00 |
| 24.06.2024 | 23,84 | 24,31 | 23,65 | 23,91 | 0,23% | - |
| 21.06.2024 | 24,04 | 24,07 | 23,71 | 23,85 | -0,79% | 30,00 |
| 20.06.2024 | 23,74 | 24,21 | 23,74 | 24,04 | 1,26% | 17,00 |
| 19.06.2024 | 23,68 | 24,11 | 23,12 | 23,74 | 0,27% | 300,00 |
| 18.06.2024 | 23,62 | 23,74 | 23,35 | 23,68 | 0,25% | 154,00 |
| 17.06.2024 | 24,57 | 24,59 | 23,34 | 23,62 | -3,71% | 527,00 |
| 14.06.2024 | 24,97 | 25,16 | 24,33 | 24,53 | -1,72% | 85,00 |
| 13.06.2024 | 24,82 | 25,45 | 24,40 | 24,96 | 0,52% | 340,00 |
| 12.06.2024 | 24,74 | 25,19 | 24,31 | 24,83 | 0,34% | 25,00 |
| 11.06.2024 | 24,94 | 25,10 | 24,53 | 24,74 | -0,78% | - |
| 10.06.2024 | 25,16 | 25,18 | 24,27 | 24,94 | -1,03% | 870,00 |
| 07.06.2024 | 25,64 | 25,78 | 24,95 | 25,20 | -1,72% | - |
| 06.06.2024 | 26,10 | 26,45 | 25,56 | 25,64 | -1,84% | 47,00 |
| 05.06.2024 | 25,77 | 26,12 | 25,69 | 26,12 | 1,34% | 7,00 |
| 04.06.2024 | 25,82 | 26,03 | 25,55 | 25,77 | -0,25% | - |
| 03.06.2024 | 25,99 | 26,23 | 25,78 | 25,84 | -0,42% | 13,00 |
| 31.05.2024 | 25,98 | 26,17 | 25,69 | 25,95 | -0,04% | 60,00 |
| 30.05.2024 | 25,91 | 26,46 | 25,62 | 25,96 | 0,33% | - |
| 29.05.2024 | 26,96 | 27,00 | 25,87 | 25,87 | -4,04% | 99,00 |
| 28.05.2024 | 26,54 | 27,61 | 26,49 | 26,96 | 1,58% | 375,00 |
| 27.05.2024 | 25,38 | 26,70 | 25,24 | 26,54 | 4,59% | 85,00 |
| 24.05.2024 | 25,63 | 25,65 | 25,22 | 25,38 | -0,99% | 300,00 |
| 23.05.2024 | 25,68 | 26,09 | 25,45 | 25,63 | 0,04% | - |
| 22.05.2024 | 25,93 | 25,93 | 25,09 | 25,62 | -1,18% | 120,00 |
| 21.05.2024 | 25,59 | 26,11 | 25,01 | 25,93 | 1,31% | - |
| 20.05.2024 | 25,73 | 25,78 | 25,59 | 25,59 | -0,52% | - |
| 17.05.2024 | 26,63 | 26,68 | 25,65 | 25,73 | -3,43% | 10,00 |
| 16.05.2024 | 26,28 | 27,12 | 26,22 | 26,64 | 1,37% | 50,00 |
| 15.05.2024 | 26,04 | 26,87 | 25,99 | 26,28 | 0,94% | 20,00 |
| 14.05.2024 | 25,79 | 26,13 | 25,69 | 26,04 | 0,97% | 200,00 |
| 13.05.2024 | 25,62 | 26,11 | 25,49 | 25,79 | 0,66% | - |
| 10.05.2024 | 25,62 | 25,80 | 25,19 | 25,62 | 0,00% | 815,00 |
| 09.05.2024 | 25,58 | 25,68 | 25,46 | 25,62 | 0,14% | 2.105,00 |
| 08.05.2024 | 25,00 | 25,70 | 24,97 | 25,58 | 2,34% | 295,00 |
| 07.05.2024 | 24,32 | 25,21 | 24,22 | 25,00 | 2,80% | 800,00 |
| 06.05.2024 | 24,35 | 24,66 | 23,90 | 24,32 | -0,14% | 150,00 |
| 03.05.2024 | 24,16 | 24,68 | 23,63 | 24,35 | 0,70% | 854,00 |
| 02.05.2024 | 25,15 | 25,26 | 23,53 | 24,18 | -3,78% | 1.300,00 |
| 30.04.2024 | 24,81 | 25,37 | 24,71 | 25,13 | 1,31% | 57,00 |
| 29.04.2024 | 24,59 | 25,19 | 24,59 | 24,81 | 0,87% | 240,00 |