22,930€
1,93%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 17,47 | 17,48 | 17,05 | 17,26 | -1,39% | 1.623,00 |
| 16.10.2025 | 17,18 | 17,66 | 17,17 | 17,50 | 1,86% | 51,00 |
| 15.10.2025 | 17,03 | 17,29 | 16,96 | 17,18 | 0,69% | 176,00 |
| 14.10.2025 | 17,39 | 17,40 | 16,86 | 17,06 | -2,15% | - |
| 13.10.2025 | 17,37 | 17,73 | 17,01 | 17,44 | 0,32% | 2.540,00 |
| 10.10.2025 | 17,49 | 18,05 | 17,35 | 17,38 | -0,87% | 1.356,00 |
| 09.10.2025 | 17,18 | 17,93 | 17,17 | 17,53 | 2,04% | 2.734,00 |
| 08.10.2025 | 16,91 | 17,41 | 16,85 | 17,18 | 1,60% | 541,00 |
| 07.10.2025 | 16,91 | 17,19 | 16,80 | 16,91 | 0,04% | 98,00 |
| 06.10.2025 | 16,65 | 17,02 | 16,47 | 16,91 | 1,42% | 23,00 |
| 03.10.2025 | 17,11 | 17,19 | 16,45 | 16,67 | -2,59% | 451,00 |
| 02.10.2025 | 17,00 | 17,34 | 16,76 | 17,11 | 0,72% | 3.830,00 |
| 01.10.2025 | 15,89 | 17,20 | 15,88 | 16,99 | 6,62% | 2.355,00 |
| 30.09.2025 | 16,36 | 16,37 | 15,80 | 15,93 | -2,19% | 1.002,00 |
| 29.09.2025 | 16,14 | 16,33 | 16,05 | 16,29 | 0,74% | 4.253,00 |
| 26.09.2025 | 16,43 | 16,48 | 15,86 | 16,17 | -1,63% | 243,00 |
| 25.09.2025 | 16,00 | 16,53 | 15,97 | 16,44 | 2,88% | 193,00 |
| 24.09.2025 | 15,74 | 16,19 | 15,71 | 15,98 | 1,64% | 1.445,00 |
| 23.09.2025 | 15,92 | 16,33 | 15,70 | 15,72 | -1,86% | 10.947,00 |
| 22.09.2025 | 15,52 | 16,05 | 15,22 | 16,02 | 3,02% | 2.941,00 |
| 19.09.2025 | 15,49 | 15,79 | 15,45 | 15,55 | -0,08% | 150,00 |
| 18.09.2025 | 15,59 | 15,80 | 15,42 | 15,56 | 0,16% | 2.200,00 |
| 17.09.2025 | 15,68 | 15,92 | 15,53 | 15,54 | -0,86% | 6.395,00 |
| 16.09.2025 | 15,70 | 15,80 | 15,48 | 15,67 | -0,13% | 125,00 |
| 15.09.2025 | 15,49 | 15,71 | 15,29 | 15,69 | 1,41% | 3.264,00 |
| 12.09.2025 | 16,03 | 16,07 | 15,01 | 15,47 | -1,68% | 767,00 |
| 11.09.2025 | 16,59 | 16,65 | 15,72 | 15,74 | -5,12% | 699,00 |
| 10.09.2025 | 16,54 | 16,76 | 16,33 | 16,59 | 0,62% | 720,00 |
| 09.09.2025 | 16,84 | 16,93 | 16,48 | 16,49 | -1,24% | 705,00 |
| 08.09.2025 | 16,93 | 17,10 | 16,68 | 16,69 | -1,34% | 14,00 |
| 05.09.2025 | 16,80 | 17,11 | 16,21 | 16,92 | 0,71% | 3.007,00 |
| 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 |