13,065€
-1,58%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,28 | 13,41 | 13,01 | 13,08 | -1,51% | 1.656,00 |
| 20.02.2025 | 13,06 | 13,61 | 13,02 | 13,28 | 1,67% | 14.719,00 |
| 19.02.2025 | 13,11 | 13,48 | 12,84 | 13,06 | -0,34% | 4.793,00 |
| 18.02.2025 | 13,11 | 13,33 | 12,89 | 13,10 | 0,10% | 3.262,00 |
| 17.02.2025 | 13,32 | 13,51 | 12,92 | 13,09 | -1,78% | 17.144,00 |
| 14.02.2025 | 13,62 | 13,70 | 13,24 | 13,33 | -2,11% | 9.440,00 |
| 13.02.2025 | 13,58 | 13,66 | 13,40 | 13,62 | 0,26% | 1.180,00 |
| 12.02.2025 | 13,98 | 13,99 | 13,33 | 13,58 | -2,76% | 2.389,00 |
| 11.02.2025 | 13,93 | 14,01 | 13,75 | 13,97 | 0,31% | 400,00 |
| 10.02.2025 | 14,15 | 14,22 | 13,67 | 13,92 | -1,61% | 2.131,00 |
| 07.02.2025 | 14,48 | 14,53 | 14,06 | 14,15 | -2,55% | 3.389,00 |
| 06.02.2025 | 14,65 | 14,92 | 14,06 | 14,52 | -0,79% | 22.950,00 |
| 05.02.2025 | 13,64 | 14,82 | 12,90 | 14,64 | 7,28% | 6.044,00 |
| 04.02.2025 | 13,04 | 13,66 | 12,92 | 13,64 | 4,64% | 1.865,00 |
| 03.02.2025 | 13,21 | 13,22 | 12,62 | 13,04 | -2,29% | 1.828,00 |
| 31.01.2025 | 13,53 | 13,62 | 13,20 | 13,34 | -1,37% | 153,00 |
| 30.01.2025 | 12,99 | 13,69 | 12,98 | 13,53 | 3,90% | 312,00 |
| 29.01.2025 | 12,79 | 13,31 | 12,70 | 13,02 | 1,86% | 985,00 |
| 28.01.2025 | 12,75 | 13,37 | 12,56 | 12,78 | 0,22% | 2.409,00 |
| 27.01.2025 | 12,90 | 13,08 | 12,63 | 12,76 | -1,18% | 3.812,00 |
| 24.01.2025 | 12,80 | 13,20 | 12,63 | 12,91 | 0,84% | 621,00 |
| 23.01.2025 | 12,54 | 12,83 | 12,36 | 12,80 | 2,09% | 6.065,00 |
| 22.01.2025 | 12,89 | 13,09 | 12,38 | 12,54 | -2,36% | 5.065,00 |
| 21.01.2025 | 12,79 | 13,09 | 12,34 | 12,84 | 0,39% | 2.350,00 |
| 20.01.2025 | 12,84 | 13,17 | 12,36 | 12,79 | -0,37% | 4.418,00 |
| 17.01.2025 | 12,74 | 13,18 | 12,74 | 12,84 | 0,79% | 454,00 |
| 16.01.2025 | 13,30 | 13,38 | 12,71 | 12,74 | -4,36% | 1.781,00 |
| 15.01.2025 | 12,69 | 13,58 | 12,67 | 13,32 | 5,80% | 2.059,00 |
| 14.01.2025 | 12,81 | 12,90 | 12,56 | 12,59 | -1,68% | 197,00 |
| 13.01.2025 | 12,74 | 13,07 | 12,43 | 12,80 | 0,55% | 261,00 |
| 10.01.2025 | 13,07 | 13,15 | 12,43 | 12,73 | -2,60% | 1.599,00 |
| 09.01.2025 | 12,99 | 13,22 | 12,83 | 13,07 | 0,87% | 537,00 |
| 08.01.2025 | 13,98 | 13,98 | 12,92 | 12,96 | -7,30% | 1.336,00 |
| 07.01.2025 | 14,10 | 14,21 | 13,77 | 13,98 | -0,85% | 153,00 |
| 06.01.2025 | 14,32 | 14,40 | 13,89 | 14,10 | -1,52% | 178,00 |
| 03.01.2025 | 14,11 | 14,32 | 13,97 | 14,32 | 1,45% | 798,00 |
| 02.01.2025 | 13,34 | 14,17 | 13,33 | 14,11 | 5,87% | 1.147,00 |
| 30.12.2024 | 13,24 | 13,38 | 13,16 | 13,33 | 0,89% | 352,00 |
| 27.12.2024 | 13,18 | 13,54 | 13,15 | 13,21 | 0,30% | 363,00 |
| 23.12.2024 | 12,66 | 13,36 | 12,63 | 13,17 | 4,19% | 4.224,00 |
| 20.12.2024 | 13,00 | 13,00 | 12,51 | 12,64 | -2,71% | 602,00 |
| 19.12.2024 | 13,04 | 13,32 | 12,83 | 13,00 | -0,36% | 250,00 |
| 18.12.2024 | 12,68 | 13,36 | 12,66 | 13,04 | 2,92% | 491,00 |
| 17.12.2024 | 12,58 | 12,80 | 12,49 | 12,67 | 0,72% | 2.230,00 |
| 16.12.2024 | 12,75 | 12,92 | 12,57 | 12,58 | -1,37% | 1.350,00 |
| 13.12.2024 | 12,96 | 13,16 | 12,73 | 12,76 | -1,54% | 368,00 |
| 12.12.2024 | 13,14 | 13,34 | 12,83 | 12,96 | -1,35% | 475,00 |
| 11.12.2024 | 13,42 | 13,51 | 13,04 | 13,14 | -2,11% | 1.770,00 |
| 10.12.2024 | 13,79 | 13,93 | 13,32 | 13,42 | -2,75% | 604,00 |
| 09.12.2024 | 13,26 | 13,88 | 13,10 | 13,80 | 4,17% | 326,00 |
| 06.12.2024 | 13,04 | 13,26 | 12,97 | 13,25 | 1,55% | 2.482,00 |
| 05.12.2024 | 13,08 | 13,36 | 12,89 | 13,04 | -0,19% | 2.025,00 |
| 04.12.2024 | 14,47 | 14,47 | 12,85 | 13,07 | -9,71% | 4.399,00 |
| 03.12.2024 | 15,04 | 15,18 | 14,37 | 14,47 | -3,79% | 574,00 |
| 02.12.2024 | 14,61 | 15,21 | 14,59 | 15,04 | 2,75% | 1.938,00 |
| 29.11.2024 | 14,50 | 14,84 | 14,47 | 14,64 | 0,97% | 200,00 |
| 28.11.2024 | 13,98 | 14,53 | 13,98 | 14,50 | 3,76% | 893,00 |
| 27.11.2024 | 13,55 | 14,01 | 13,46 | 13,98 | 3,14% | 846,00 |
| 26.11.2024 | 13,88 | 13,93 | 13,48 | 13,55 | -2,62% | 1.070,00 |
| 25.11.2024 | 13,39 | 13,99 | 13,37 | 13,92 | 4,06% | 515,00 |
| 22.11.2024 | 13,39 | 13,45 | 13,04 | 13,37 | -0,11% | 1.167,00 |
| 21.11.2024 | 13,60 | 13,65 | 13,18 | 13,39 | -1,54% | 1.668,00 |
| 20.11.2024 | 13,35 | 13,64 | 13,34 | 13,60 | 2,01% | 630,00 |
| 19.11.2024 | 13,48 | 13,58 | 13,17 | 13,33 | -1,11% | 530,00 |
| 18.11.2024 | 13,94 | 14,15 | 13,33 | 13,48 | -3,27% | 1.100,00 |
| 15.11.2024 | 13,53 | 14,20 | 13,43 | 13,94 | 2,99% | 2.190,00 |
| 14.11.2024 | 13,55 | 13,58 | 13,05 | 13,53 | -0,15% | 1.642,00 |
| 13.11.2024 | 13,42 | 13,87 | 13,22 | 13,55 | 1,03% | 815,00 |
| 12.11.2024 | 13,90 | 13,90 | 13,02 | 13,41 | -3,47% | 685,00 |
| 11.11.2024 | 14,10 | 14,31 | 13,76 | 13,90 | -1,44% | 1.545,00 |
| 08.11.2024 | 14,49 | 14,56 | 14,00 | 14,10 | -2,71% | 733,00 |
| 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 |