26,715€
0,19%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 26,50 | 26,86 | 25,92 | 26,86 | 0,73% | 455,00 |
| 25.09.2026 | 26,94 | 27,29 | 26,54 | 26,67 | -1,35% | 1,00 |
| 24.09.2026 | 27,74 | 27,76 | 26,65 | 27,03 | -2,54% | 272,00 |
| 23.09.2026 | 28,24 | 28,40 | 27,54 | 27,74 | -1,70% | 6,00 |
| 22.09.2026 | 28,55 | 28,80 | 28,04 | 28,22 | -1,21% | 39,00 |
| 21.09.2026 | 27,69 | 28,68 | 27,69 | 28,56 | 2,88% | - |
| 18.09.2026 | 28,12 | 28,25 | 27,76 | 27,76 | -1,30% | - |
| 17.09.2026 | 27,20 | 28,29 | 27,20 | 28,13 | 1,87% | 1,00 |
| 16.09.2026 | 27,11 | 27,99 | 27,10 | 27,61 | 1,54% | - |
| 15.09.2026 | 27,26 | 27,46 | 26,40 | 27,19 | -1,00% | 246,00 |
| 14.09.2026 | 28,71 | 28,78 | 27,28 | 27,47 | -4,92% | 265,00 |
| 11.09.2026 | 28,12 | 29,19 | 28,09 | 28,89 | 2,92% | 254,00 |
| 10.09.2026 | 28,78 | 28,99 | 28,00 | 28,07 | -2,28% | 145,00 |
| 09.09.2026 | 29,27 | 29,45 | 28,63 | 28,72 | -2,03% | 61,00 |
| 08.09.2026 | 29,22 | 29,43 | 28,86 | 29,32 | 0,22% | 24,00 |
| 07.09.2026 | 28,39 | 29,29 | 28,35 | 29,25 | 2,96% | 1.074,00 |
| 04.09.2026 | 28,64 | 29,14 | 28,40 | 28,41 | -0,75% | 162,00 |
| 03.09.2026 | 28,21 | 28,80 | 28,10 | 28,63 | 1,54% | - |
| 02.09.2026 | 27,82 | 28,27 | 27,42 | 28,19 | 1,15% | 138,00 |
| 01.09.2026 | 28,33 | 28,69 | 27,81 | 27,87 | -1,55% | - |
| 31.08.2026 | 28,23 | 28,66 | 28,07 | 28,31 | 0,04% | 1.063,00 |
| 28.08.2026 | 29,08 | 29,29 | 28,17 | 28,30 | -2,21% | 370,00 |
| 27.08.2026 | 27,71 | 29,11 | 27,66 | 28,94 | 4,74% | 90,00 |
| 26.08.2026 | 28,13 | 28,39 | 27,49 | 27,63 | -1,74% | 34,00 |
| 25.08.2026 | 28,06 | 28,55 | 27,97 | 28,12 | 0,48% | 512,00 |
| 24.08.2026 | 27,73 | 28,20 | 27,68 | 27,99 | 0,47% | 2.445,00 |
| 21.08.2026 | 28,39 | 28,66 | 27,69 | 27,86 | -1,82% | 2.124,00 |
| 20.08.2026 | 27,84 | 28,47 | 27,64 | 28,37 | 2,00% | 5.152,00 |
| 19.08.2026 | 27,13 | 27,95 | 27,06 | 27,82 | 2,90% | 126,00 |
| 18.08.2026 | 27,21 | 27,47 | 26,83 | 27,03 | -0,75% | 10,00 |
| 17.08.2026 | 27,43 | 27,81 | 27,14 | 27,24 | -0,73% | 226,00 |
| 14.08.2026 | 27,78 | 28,36 | 27,18 | 27,44 | -1,17% | 1.989,00 |
| 13.08.2026 | 27,98 | 28,51 | 27,38 | 27,76 | -0,82% | 912,00 |
| 12.08.2026 | 23,56 | 28,55 | 23,14 | 27,99 | 19,21% | 4.646,00 |
| 11.08.2026 | 23,61 | 23,98 | 23,35 | 23,48 | -0,61% | 1.100,00 |
| 10.08.2026 | 23,73 | 23,92 | 23,39 | 23,63 | -0,30% | - |
| 07.08.2026 | 23,32 | 24,07 | 23,24 | 23,70 | 1,50% | 1.390,00 |
| 06.08.2026 | 23,02 | 23,75 | 22,91 | 23,35 | 1,19% | 221,00 |
| 05.08.2026 | 23,68 | 23,73 | 23,06 | 23,07 | -3,03% | 350,00 |
| 04.08.2026 | 23,28 | 24,01 | 23,28 | 23,79 | 2,12% | 216,00 |
| 03.08.2026 | 23,34 | 23,54 | 22,63 | 23,30 | -0,24% | 966,00 |
| 31.07.2026 | 23,58 | 24,28 | 23,19 | 23,35 | -0,81% | 1,00 |
| 30.07.2026 | 22,23 | 23,66 | 22,06 | 23,54 | 5,18% | 4,00 |
| 29.07.2026 | 22,30 | 22,97 | 22,11 | 22,38 | -0,20% | - |
| 28.07.2026 | 22,86 | 22,95 | 22,20 | 22,43 | -1,80% | 1.295,00 |
| 27.07.2026 | 23,23 | 23,66 | 22,73 | 22,84 | -1,64% | 301,00 |
| 24.07.2026 | 23,61 | 23,62 | 23,11 | 23,22 | -1,74% | 3,00 |
| 23.07.2026 | 23,64 | 23,80 | 23,36 | 23,63 | -0,23% | 205,00 |
| 22.07.2026 | 23,95 | 24,41 | 22,97 | 23,68 | -1,09% | 101,00 |
| 21.07.2026 | 24,16 | 24,37 | 23,52 | 23,94 | -0,81% | 7,00 |
| 20.07.2026 | 23,87 | 24,64 | 23,70 | 24,14 | 1,60% | 2,00 |
| 17.07.2026 | 23,69 | 24,01 | 23,58 | 23,76 | -0,67% | - |
| 16.07.2026 | 23,92 | 24,03 | 23,51 | 23,92 | -0,17% | - |
| 15.07.2026 | 24,05 | 24,28 | 23,78 | 23,96 | -0,08% | 2.006,00 |
| 14.07.2026 | 23,80 | 24,23 | 23,58 | 23,98 | 0,25% | 344,00 |
| 13.07.2026 | 23,48 | 24,10 | 23,19 | 23,92 | 1,66% | 953,00 |
| 10.07.2026 | 24,09 | 24,15 | 23,18 | 23,53 | -2,59% | 2,00 |
| 09.07.2026 | 23,60 | 24,18 | 23,57 | 24,15 | 2,22% | - |
| 08.07.2026 | 23,89 | 24,14 | 23,38 | 23,63 | -1,25% | 1,00 |
| 07.07.2026 | 24,60 | 24,60 | 23,88 | 23,93 | -2,92% | 432,00 |
| 06.07.2026 | 25,12 | 25,17 | 23,86 | 24,65 | -1,95% | 970,00 |
| 03.07.2026 | 25,10 | 25,40 | 24,94 | 25,14 | 0,32% | 18,00 |
| 02.07.2026 | 25,01 | 25,35 | 24,38 | 25,06 | -0,20% | 200,00 |
| 01.07.2026 | 24,53 | 25,43 | 24,53 | 25,11 | 1,15% | 2.559,00 |
| 30.06.2026 | 24,06 | 25,54 | 23,94 | 24,82 | 3,83% | 576,00 |
| 29.06.2026 | 23,14 | 24,09 | 23,14 | 23,91 | 3,42% | 50,00 |
| 26.06.2026 | 23,28 | 23,72 | 23,04 | 23,12 | 0,74% | 1.000,00 |
| 25.06.2026 | 22,86 | 23,15 | 22,50 | 22,95 | 0,33% | - |
| 24.06.2026 | 23,43 | 23,68 | 22,38 | 22,87 | -2,22% | 51,00 |
| 23.06.2026 | 24,30 | 24,57 | 23,31 | 23,39 | -4,96% | 162,00 |
| 22.06.2026 | 24,32 | 24,85 | 24,05 | 24,61 | 0,76% | 142,00 |
| 19.06.2026 | 23,07 | 24,83 | 22,91 | 24,43 | 5,14% | 1.263,00 |
| 18.06.2026 | 23,60 | 23,63 | 22,92 | 23,23 | -1,15% | 1,00 |
| 17.06.2026 | 22,66 | 23,63 | 22,38 | 23,50 | 2,20% | 101,00 |
| 16.06.2026 | 23,05 | 23,26 | 22,57 | 23,00 | 0,13% | 85,00 |
| 15.06.2026 | 22,68 | 23,00 | 22,28 | 22,97 | 2,82% | 24,00 |
| 12.06.2026 | 22,65 | 23,11 | 21,79 | 22,34 | -0,82% | 2.077,00 |
| 11.06.2026 | 22,00 | 22,69 | 21,99 | 22,52 | 1,97% | - |
| 10.06.2026 | 22,74 | 22,74 | 21,75 | 22,09 | -3,37% | 1,00 |
| 09.06.2026 | 23,20 | 23,50 | 22,56 | 22,86 | -1,42% | 1.103,00 |
| 08.06.2026 | 23,98 | 24,02 | 22,96 | 23,19 | 0,87% | 1.144,00 |
| 05.06.2026 | 22,85 | 23,51 | 22,85 | 22,99 | -0,76% | 646,00 |
| 04.06.2026 | 23,62 | 23,89 | 23,08 | 23,16 | -2,61% | 2.055,00 |
| 03.06.2026 | 23,78 | 23,83 | 23,19 | 23,78 | 0,96% | 45,00 |
| 02.06.2026 | 24,47 | 24,57 | 23,39 | 23,56 | -3,44% | 78,00 |
| 01.06.2026 | 24,00 | 24,46 | 23,85 | 24,40 | 1,62% | 103,00 |
| 29.05.2026 | 23,65 | 24,18 | 23,21 | 24,01 | 1,59% | 923,00 |
| 28.05.2026 | 23,92 | 23,98 | 23,44 | 23,63 | -1,73% | 192,00 |
| 27.05.2026 | 25,58 | 25,66 | 23,66 | 24,05 | -5,89% | 3.806,00 |
| 26.05.2026 | 26,24 | 26,24 | 24,98 | 25,55 | -2,57% | 352,00 |
| 25.05.2026 | 26,13 | 26,36 | 26,13 | 26,23 | 1,25% | 301,00 |
| 22.05.2026 | 26,71 | 26,84 | 25,75 | 25,90 | -2,81% | 693,00 |
| 21.05.2026 | 26,29 | 26,74 | 25,87 | 26,65 | 1,58% | 872,00 |
| 20.05.2026 | 25,85 | 26,36 | 25,35 | 26,24 | 1,33% | 2,00 |
| 19.05.2026 | 26,53 | 26,53 | 25,88 | 25,89 | -2,02% | 292,00 |
| 18.05.2026 | 25,56 | 26,74 | 25,39 | 26,43 | 4,18% | 466,00 |
| 15.05.2026 | 25,72 | 25,83 | 25,22 | 25,37 | -1,15% | 8.844,00 |
| 14.05.2026 | 25,93 | 26,01 | 25,44 | 25,66 | -0,95% | 2.374,00 |
| 13.05.2026 | 25,79 | 26,29 | 25,30 | 25,91 | 0,54% | 1.001,00 |
| 12.05.2026 | 26,21 | 26,28 | 25,29 | 25,77 | -2,05% | 2.678,00 |