21,385€
0,21%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 21,35 | 21,73 | 20,96 | 21,50 | 0,73% | 500,00 |
| 12.03.2026 | 21,33 | 21,59 | 20,98 | 21,34 | 0,00% | 100,00 |
| 11.03.2026 | 21,11 | 21,61 | 21,01 | 21,34 | 1,16% | 1.133,00 |
| 10.03.2026 | 21,04 | 21,61 | 20,99 | 21,10 | 0,96% | 249,00 |
| 09.03.2026 | 20,82 | 20,96 | 20,51 | 20,90 | -1,18% | 120,00 |
| 06.03.2026 | 21,26 | 21,50 | 20,66 | 21,15 | -0,28% | 75,00 |
| 05.03.2026 | 21,65 | 21,98 | 21,06 | 21,21 | -1,78% | 440,00 |
| 04.03.2026 | 21,03 | 21,64 | 20,73 | 21,59 | 2,98% | 338,00 |
| 03.03.2026 | 21,45 | 21,46 | 20,60 | 20,97 | -2,83% | 3.500,00 |
| 02.03.2026 | 21,39 | 22,02 | 19,85 | 21,58 | 0,07% | 715,00 |
| 27.02.2026 | 21,48 | 22,15 | 21,26 | 21,56 | 0,37% | 3.167,00 |
| 26.02.2026 | 21,50 | 21,56 | 21,02 | 21,48 | -0,30% | 1.151,00 |
| 25.02.2026 | 21,25 | 22,02 | 21,24 | 21,55 | 1,51% | 5.798,00 |
| 24.02.2026 | 21,31 | 21,38 | 20,90 | 21,23 | 1,29% | 46,00 |
| 23.02.2026 | 21,46 | 21,61 | 20,96 | 20,96 | -2,40% | - |
| 20.02.2026 | 21,45 | 21,76 | 20,81 | 21,47 | 0,49% | 1.035,00 |
| 19.02.2026 | 21,15 | 21,65 | 20,96 | 21,37 | 1,06% | 292,00 |
| 18.02.2026 | 21,31 | 21,32 | 20,99 | 21,14 | 0,12% | 793,00 |
| 17.02.2026 | 21,10 | 21,67 | 20,90 | 21,12 | 0,07% | 2.110,00 |
| 16.02.2026 | 20,54 | 21,13 | 20,51 | 21,10 | 2,48% | 536,00 |
| 13.02.2026 | 20,93 | 20,97 | 20,24 | 20,59 | -1,67% | 1.558,00 |
| 12.02.2026 | 21,37 | 21,53 | 20,79 | 20,94 | -1,76% | 3.410,00 |
| 11.02.2026 | 21,87 | 21,99 | 21,06 | 21,32 | -1,18% | 602,00 |
| 10.02.2026 | 22,14 | 22,25 | 21,44 | 21,57 | -2,90% | 612,00 |
| 09.02.2026 | 22,28 | 22,86 | 21,61 | 22,22 | -0,67% | 10.236,00 |
| 06.02.2026 | 23,80 | 24,04 | 21,93 | 22,37 | -6,42% | 6.565,00 |
| 05.02.2026 | 25,58 | 26,37 | 23,11 | 23,90 | -5,79% | 3.186,00 |
| 04.02.2026 | 26,24 | 26,90 | 25,26 | 25,37 | -3,04% | 1.527,00 |
| 03.02.2026 | 26,26 | 26,87 | 26,08 | 26,17 | -0,08% | 412,00 |
| 02.02.2026 | 25,10 | 26,32 | 25,04 | 26,19 | 3,64% | 2.086,00 |
| 30.01.2026 | 25,16 | 25,76 | 24,72 | 25,27 | 0,76% | 2.198,00 |
| 29.01.2026 | 25,60 | 25,85 | 24,88 | 25,08 | -2,11% | 615,00 |
| 28.01.2026 | 25,39 | 25,95 | 25,28 | 25,62 | -0,27% | 1.103,00 |
| 27.01.2026 | 25,85 | 26,20 | 25,34 | 25,69 | -0,29% | 2.176,00 |
| 26.01.2026 | 24,17 | 25,82 | 24,16 | 25,76 | 7,11% | 4.905,00 |
| 23.01.2026 | 24,34 | 24,43 | 24,00 | 24,05 | -1,09% | 402,00 |
| 22.01.2026 | 24,02 | 24,58 | 23,84 | 24,32 | 0,87% | 151,00 |
| 21.01.2026 | 23,85 | 24,32 | 23,25 | 24,11 | 1,26% | 499,00 |
| 20.01.2026 | 24,31 | 24,31 | 23,48 | 23,81 | -2,14% | 3.111,00 |
| 19.01.2026 | 24,54 | 24,69 | 23,59 | 24,33 | -1,44% | 6.146,00 |
| 16.01.2026 | 24,73 | 24,77 | 24,16 | 24,68 | -1,04% | 1.466,00 |
| 15.01.2026 | 25,19 | 25,22 | 24,65 | 24,94 | -0,66% | 122,00 |
| 14.01.2026 | 24,34 | 25,42 | 23,88 | 25,11 | 3,12% | 470,00 |
| 13.01.2026 | 24,50 | 24,80 | 23,78 | 24,35 | 1,27% | 1.923,00 |
| 12.01.2026 | 24,67 | 24,76 | 23,75 | 24,04 | -2,55% | 1.375,00 |
| 09.01.2026 | 24,38 | 24,70 | 24,21 | 24,67 | 1,29% | 192,00 |
| 08.01.2026 | 24,82 | 24,85 | 24,15 | 24,36 | -2,37% | 1.193,00 |
| 07.01.2026 | 24,96 | 25,25 | 24,61 | 24,95 | 0,08% | 809,00 |
| 06.01.2026 | 24,48 | 25,09 | 24,40 | 24,93 | 1,73% | 427,00 |
| 05.01.2026 | 23,98 | 24,74 | 23,54 | 24,50 | 2,13% | 5.391,00 |
| 02.01.2026 | 23,21 | 24,14 | 23,06 | 23,99 | 3,97% | 2.502,00 |
| 30.12.2025 | 22,75 | 23,08 | 22,61 | 23,08 | 1,41% | 6,00 |
| 29.12.2025 | 22,96 | 22,96 | 22,34 | 22,76 | -0,74% | 2.370,00 |
| 23.12.2025 | 22,50 | 22,98 | 22,31 | 22,93 | 1,91% | 1.995,00 |
| 22.12.2025 | 23,15 | 23,51 | 22,03 | 22,50 | -3,00% | 830,00 |
| 19.12.2025 | 22,78 | 23,34 | 22,74 | 23,19 | 1,78% | 176,00 |
| 18.12.2025 | 22,80 | 23,17 | 22,45 | 22,79 | -0,39% | 1.086,00 |
| 17.12.2025 | 22,71 | 23,42 | 22,70 | 22,88 | 0,00% | 2.317,00 |
| 16.12.2025 | 23,12 | 23,12 | 22,55 | 22,88 | -1,29% | 1.437,00 |
| 15.12.2025 | 22,89 | 23,42 | 22,83 | 23,18 | 1,49% | 901,00 |
| 12.12.2025 | 22,66 | 23,22 | 22,66 | 22,84 | 0,55% | 948,00 |
| 11.12.2025 | 22,53 | 22,89 | 22,24 | 22,71 | 1,52% | 237,00 |
| 10.12.2025 | 21,54 | 22,73 | 21,54 | 22,37 | 3,71% | 5.057,00 |
| 09.12.2025 | 21,62 | 22,40 | 21,33 | 21,57 | 0,07% | 1.623,00 |
| 08.12.2025 | 21,36 | 22,02 | 21,10 | 21,56 | 0,84% | 4.303,00 |
| 05.12.2025 | 21,29 | 21,63 | 21,27 | 21,38 | 0,66% | 423,00 |
| 04.12.2025 | 21,30 | 21,52 | 21,09 | 21,24 | -0,21% | 5.110,00 |
| 03.12.2025 | 21,50 | 21,62 | 21,13 | 21,28 | -0,58% | 1.271,00 |
| 02.12.2025 | 20,63 | 21,42 | 20,54 | 21,41 | 3,13% | 1.672,00 |
| 01.12.2025 | 20,64 | 20,79 | 20,23 | 20,76 | 0,29% | 627,00 |
| 28.11.2025 | 20,92 | 21,02 | 20,47 | 20,70 | -1,08% | 393,00 |
| 27.11.2025 | 20,56 | 20,93 | 20,44 | 20,92 | 1,73% | 1.297,00 |
| 26.11.2025 | 20,21 | 20,73 | 20,21 | 20,57 | 2,31% | 3,00 |
| 25.11.2025 | 19,83 | 20,33 | 19,80 | 20,10 | 1,41% | 12,00 |
| 24.11.2025 | 19,90 | 20,20 | 19,76 | 19,82 | -0,45% | 577,00 |
| 21.11.2025 | 20,30 | 20,49 | 19,70 | 19,91 | -2,33% | 1.226,00 |
| 20.11.2025 | 20,31 | 20,94 | 20,19 | 20,39 | 0,37% | 3.133,00 |
| 19.11.2025 | 20,27 | 20,44 | 19,72 | 20,31 | 0,02% | 671,00 |
| 18.11.2025 | 20,58 | 20,66 | 20,12 | 20,31 | -1,84% | 3.550,00 |
| 17.11.2025 | 20,82 | 20,89 | 20,56 | 20,69 | -0,60% | 1.027,00 |
| 14.11.2025 | 20,62 | 21,06 | 20,40 | 20,81 | 1,22% | 214,00 |
| 13.11.2025 | 21,88 | 21,97 | 20,41 | 20,56 | -5,86% | 2.125,00 |
| 12.11.2025 | 21,27 | 21,99 | 21,25 | 21,84 | 2,73% | 1.657,00 |
| 11.11.2025 | 20,79 | 21,45 | 20,63 | 21,26 | 2,53% | 2.111,00 |
| 10.11.2025 | 20,25 | 20,99 | 20,23 | 20,74 | 2,70% | 1.973,00 |
| 07.11.2025 | 20,04 | 20,60 | 19,73 | 20,19 | 0,65% | 935,00 |
| 06.11.2025 | 19,94 | 21,07 | 19,70 | 20,06 | 0,50% | 2.523,00 |
| 05.11.2025 | 17,36 | 20,10 | 17,20 | 19,96 | 13,88% | 9.281,00 |
| 04.11.2025 | 17,64 | 18,24 | 17,33 | 17,53 | -1,21% | 604,00 |
| 03.11.2025 | 17,88 | 17,91 | 17,64 | 17,74 | -0,71% | 577,00 |
| 31.10.2025 | 18,05 | 18,09 | 17,69 | 17,87 | -1,02% | 1.217,00 |
| 30.10.2025 | 17,58 | 18,07 | 17,53 | 18,06 | 2,78% | 1.301,00 |
| 29.10.2025 | 17,54 | 17,77 | 17,29 | 17,57 | 0,92% | 1.124,00 |
| 28.10.2025 | 16,45 | 17,58 | 16,45 | 17,41 | 5,71% | 4.446,00 |
| 27.10.2025 | 16,62 | 16,78 | 16,15 | 16,47 | -1,36% | 1.154,00 |
| 24.10.2025 | 16,34 | 16,80 | 16,17 | 16,70 | 2,24% | 336,00 |
| 23.10.2025 | 16,08 | 16,40 | 16,06 | 16,33 | 1,71% | 310,00 |
| 22.10.2025 | 16,59 | 16,65 | 16,00 | 16,06 | -3,18% | 600,00 |
| 21.10.2025 | 16,46 | 16,72 | 16,33 | 16,58 | 0,73% | 1.075,00 |
| 20.10.2025 | 17,32 | 17,34 | 16,35 | 16,46 | -4,59% | 5.046,00 |