14,228€
-1,81%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 14,49 | 14,56 | 14,00 | 14,23 | -1,78% | 324,00 |
| 07.11.2024 | 14,19 | 14,64 | 13,73 | 14,49 | 2,01% | 4.178,00 |
| 06.11.2024 | 16,12 | 16,15 | 14,00 | 14,21 | -12,37% | 8.836,00 |
| 05.11.2024 | 18,17 | 18,21 | 15,92 | 16,21 | -10,80% | 5.686,00 |
| 04.11.2024 | 17,85 | 18,42 | 17,76 | 18,17 | 1,81% | 85,00 |
| 01.11.2024 | 17,33 | 18,05 | 17,28 | 17,85 | 2,94% | 103,00 |
| 31.10.2024 | 17,25 | 17,45 | 17,10 | 17,34 | 0,57% | 100,00 |
| 30.10.2024 | 17,11 | 17,61 | 17,03 | 17,24 | 0,85% | 80,00 |
| 29.10.2024 | 17,78 | 17,86 | 17,08 | 17,10 | -3,85% | 11,00 |
| 28.10.2024 | 17,68 | 17,84 | 17,27 | 17,78 | 0,79% | 175,00 |
| 25.10.2024 | 17,61 | 17,80 | 17,59 | 17,64 | -0,06% | 155,00 |
| 24.10.2024 | 17,21 | 17,65 | 17,11 | 17,65 | 2,51% | 1.000,00 |
| 23.10.2024 | 17,52 | 17,65 | 16,89 | 17,22 | -1,63% | - |
| 22.10.2024 | 17,39 | 17,57 | 17,13 | 17,51 | 0,60% | 230,00 |
| 21.10.2024 | 17,44 | 17,65 | 17,26 | 17,40 | -0,26% | 100,00 |
| 18.10.2024 | 17,63 | 17,87 | 17,34 | 17,45 | -1,12% | 260,00 |
| 17.10.2024 | 17,17 | 17,74 | 17,16 | 17,64 | 2,72% | 309,00 |
| 16.10.2024 | 16,76 | 17,63 | 16,70 | 17,18 | 2,43% | 649,00 |
| 15.10.2024 | 17,77 | 17,77 | 16,72 | 16,77 | -5,56% | 1.938,00 |
| 14.10.2024 | 18,23 | 18,26 | 17,68 | 17,76 | -2,69% | 920,00 |
| 11.10.2024 | 18,39 | 18,45 | 18,16 | 18,25 | -0,80% | 25,00 |
| 10.10.2024 | 19,09 | 19,09 | 18,26 | 18,39 | -3,63% | 22,00 |
| 09.10.2024 | 18,74 | 19,11 | 18,65 | 19,09 | 1,87% | - |
| 08.10.2024 | 19,08 | 19,12 | 18,61 | 18,74 | -1,96% | 392,00 |
| 07.10.2024 | 18,84 | 19,15 | 18,68 | 19,11 | 1,42% | 500,00 |
| 04.10.2024 | 18,65 | 18,95 | 18,52 | 18,84 | 1,06% | 15,00 |
| 03.10.2024 | 18,73 | 18,82 | 18,49 | 18,65 | -0,72% | 110,00 |
| 02.10.2024 | 18,96 | 19,11 | 18,38 | 18,78 | -0,95% | 430,00 |
| 01.10.2024 | 19,83 | 20,09 | 18,76 | 18,96 | -4,40% | 185,00 |
| 30.09.2024 | 20,12 | 20,36 | 19,53 | 19,83 | -1,23% | 955,00 |
| 27.09.2024 | 20,39 | 20,52 | 19,94 | 20,08 | -1,52% | 403,00 |
| 26.09.2024 | 20,64 | 20,96 | 20,24 | 20,39 | -1,26% | 1.030,00 |
| 25.09.2024 | 20,86 | 21,28 | 20,51 | 20,65 | -1,01% | 442,00 |
| 24.09.2024 | 21,35 | 21,87 | 20,73 | 20,86 | -2,23% | - |
| 23.09.2024 | 21,33 | 21,41 | 21,01 | 21,34 | 0,26% | 60,00 |
| 20.09.2024 | 21,86 | 22,02 | 21,20 | 21,28 | -2,68% | 94,00 |
| 19.09.2024 | 22,05 | 22,22 | 21,68 | 21,87 | -0,57% | 90,00 |
| 18.09.2024 | 21,76 | 22,11 | 21,60 | 21,99 | 1,06% | 65,00 |
| 17.09.2024 | 21,38 | 21,96 | 21,33 | 21,76 | 1,82% | 395,00 |
| 16.09.2024 | 21,79 | 21,79 | 21,31 | 21,37 | -1,81% | 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% | - |