17,358€
1,05%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,18 | 17,44 | 17,17 | 17,44 | 1,54% | - |
| 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 |
| 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 |