16,798€
1,17%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,61 | 16,80 | 16,34 | 16,80 | 1,19% | 290,00 |
| 03.09.2025 | 16,42 | 16,79 | 16,34 | 16,60 | 1,08% | 534,00 |
| 02.09.2025 | 16,93 | 17,10 | 16,29 | 16,43 | -3,07% | 1.302,00 |
| 01.09.2025 | 16,87 | 17,21 | 16,79 | 16,95 | 0,41% | 1.810,00 |
| 29.08.2025 | 17,59 | 17,66 | 16,67 | 16,88 | -4,19% | 3.530,00 |
| 28.08.2025 | 17,17 | 17,63 | 17,17 | 17,61 | 2,62% | 215,00 |
| 27.08.2025 | 17,73 | 17,84 | 17,08 | 17,16 | -3,21% | 1.980,00 |
| 26.08.2025 | 17,70 | 18,15 | 17,55 | 17,73 | 0,23% | 344,00 |
| 25.08.2025 | 18,28 | 18,28 | 17,19 | 17,69 | -3,20% | 6.827,00 |
| 22.08.2025 | 18,24 | 18,69 | 17,73 | 18,28 | 0,21% | 10.749,00 |
| 21.08.2025 | 17,88 | 18,37 | 17,86 | 18,24 | 1,91% | 4.704,00 |
| 20.08.2025 | 17,92 | 18,33 | 17,75 | 17,90 | -0,08% | 1.016,00 |
| 19.08.2025 | 17,85 | 18,23 | 17,51 | 17,91 | 0,38% | 7.071,00 |
| 18.08.2025 | 15,78 | 18,15 | 15,65 | 17,85 | 13,10% | 11.861,00 |
| 15.08.2025 | 15,13 | 15,95 | 15,13 | 15,78 | 4,28% | 8.693,00 |
| 14.08.2025 | 15,43 | 15,66 | 14,95 | 15,13 | -2,04% | 2.786,00 |
| 13.08.2025 | 15,48 | 16,12 | 14,48 | 15,45 | -0,26% | 7.204,00 |
| 12.08.2025 | 15,22 | 15,72 | 15,21 | 15,49 | 1,99% | 9.421,00 |
| 11.08.2025 | 15,57 | 15,69 | 14,61 | 15,18 | -2,11% | 6.755,00 |
| 08.08.2025 | 15,56 | 16,05 | 15,47 | 15,51 | 0,15% | 754,00 |
| 07.08.2025 | 15,52 | 15,62 | 15,17 | 15,49 | -0,21% | 1.983,00 |
| 06.08.2025 | 15,76 | 15,99 | 15,49 | 15,52 | -1,35% | 3.090,00 |
| 05.08.2025 | 15,91 | 16,07 | 15,70 | 15,73 | -1,05% | 294,00 |
| 04.08.2025 | 15,74 | 15,95 | 15,71 | 15,90 | 0,97% | 273,00 |
| 01.08.2025 | 16,29 | 16,29 | 15,61 | 15,75 | -3,35% | 2.258,00 |
| 31.07.2025 | 16,06 | 16,37 | 15,90 | 16,29 | 1,56% | 1.173,00 |
| 30.07.2025 | 16,19 | 16,28 | 15,87 | 16,04 | -0,77% | 1.028,00 |
| 29.07.2025 | 16,45 | 16,54 | 16,05 | 16,17 | -1,67% | 1.218,00 |
| 28.07.2025 | 17,03 | 17,07 | 16,40 | 16,44 | -2,97% | 3.609,00 |
| 25.07.2025 | 16,63 | 16,95 | 16,51 | 16,95 | 2,03% | 628,00 |
| 24.07.2025 | 16,87 | 17,07 | 16,42 | 16,61 | -1,57% | 585,00 |
| 23.07.2025 | 15,95 | 17,05 | 15,95 | 16,87 | 5,90% | 4.900,00 |
| 22.07.2025 | 15,58 | 16,16 | 15,35 | 15,93 | 2,21% | 1.399,00 |
| 21.07.2025 | 16,00 | 16,00 | 15,43 | 15,59 | -2,55% | 7.523,00 |
| 18.07.2025 | 14,38 | 16,16 | 14,38 | 16,00 | 11,25% | 11.063,00 |
| 17.07.2025 | 14,23 | 14,38 | 13,87 | 14,38 | 1,13% | 3.545,00 |
| 16.07.2025 | 14,24 | 14,37 | 14,05 | 14,22 | -0,11% | 2.115,00 |
| 15.07.2025 | 13,96 | 14,60 | 13,89 | 14,23 | 1,95% | 137,00 |
| 14.07.2025 | 14,10 | 14,18 | 13,77 | 13,96 | -1,53% | 1.098,00 |
| 11.07.2025 | 14,56 | 14,56 | 14,12 | 14,18 | -2,73% | 409,00 |
| 10.07.2025 | 14,46 | 14,72 | 14,33 | 14,58 | 0,81% | 20.588,00 |
| 09.07.2025 | 14,14 | 14,60 | 14,14 | 14,46 | 2,19% | 1.330,00 |
| 08.07.2025 | 14,41 | 14,50 | 14,07 | 14,15 | -1,74% | 2.606,00 |
| 07.07.2025 | 14,92 | 14,99 | 14,40 | 14,40 | -3,36% | 3.187,00 |
| 04.07.2025 | 14,86 | 15,12 | 14,72 | 14,90 | 0,24% | 1.257,00 |
| 03.07.2025 | 13,99 | 15,10 | 13,90 | 14,86 | 6,33% | 8.265,00 |
| 02.07.2025 | 12,86 | 14,26 | 12,86 | 13,98 | 8,50% | 4.031,00 |
| 01.07.2025 | 13,01 | 13,20 | 12,56 | 12,88 | -0,46% | - |
| 30.06.2025 | 14,05 | 14,06 | 12,64 | 12,94 | -7,87% | - |
| 27.06.2025 | 14,22 | 14,36 | 13,77 | 14,05 | -1,18% | - |
| 26.06.2025 | 14,14 | 14,41 | 14,03 | 14,22 | 1,54% | - |
| 25.06.2025 | 14,03 | 14,19 | 13,95 | 14,00 | -0,21% | - |
| 24.06.2025 | 13,86 | 14,09 | 13,73 | 14,03 | 3,49% | 1.144,00 |
| 23.06.2025 | 13,83 | 13,87 | 13,43 | 13,56 | -2,16% | 1.175,00 |
| 20.06.2025 | 14,09 | 14,23 | 13,75 | 13,86 | -1,67% | 400,00 |
| 19.06.2025 | 14,38 | 14,38 | 13,97 | 14,09 | -2,05% | 2.970,00 |
| 18.06.2025 | 14,50 | 14,59 | 14,09 | 14,39 | -0,67% | 1.192,00 |
| 17.06.2025 | 14,95 | 15,41 | 14,29 | 14,49 | -3,08% | 600,00 |
| 16.06.2025 | 14,46 | 15,11 | 14,46 | 14,95 | 3,39% | 1.700,00 |
| 13.06.2025 | 14,74 | 14,83 | 14,38 | 14,46 | -1,92% | 363,00 |
| 12.06.2025 | 14,90 | 14,90 | 14,63 | 14,74 | -1,07% | 227,00 |
| 11.06.2025 | 14,67 | 15,02 | 14,66 | 14,90 | 1,29% | 3.815,00 |
| 10.06.2025 | 14,49 | 14,94 | 14,36 | 14,71 | 1,48% | 455,00 |
| 09.06.2025 | 14,59 | 14,74 | 14,45 | 14,49 | -0,79% | 1.152,00 |
| 06.06.2025 | 14,15 | 14,98 | 14,15 | 14,61 | 3,25% | 4.214,00 |
| 05.06.2025 | 14,22 | 14,39 | 14,06 | 14,15 | -0,51% | 330,00 |
| 04.06.2025 | 13,72 | 14,36 | 13,59 | 14,22 | 3,63% | 2.236,00 |
| 03.06.2025 | 13,92 | 13,93 | 13,38 | 13,72 | -1,52% | 3.093,00 |
| 02.06.2025 | 14,11 | 14,42 | 13,74 | 13,94 | -1,21% | 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 |