25,115€
0,24%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 26,16 | 26,61 | 25,78 | 26,31 | 0,50% | 7,00 |
| 08.05.2026 | 25,74 | 26,19 | 25,44 | 26,18 | 1,26% | 1.915,00 |
| 07.05.2026 | 25,87 | 26,65 | 25,68 | 25,85 | -0,48% | 1.343,00 |
| 06.05.2026 | 25,90 | 26,57 | 24,62 | 25,98 | 0,41% | 1.843,00 |
| 05.05.2026 | 25,77 | 26,25 | 25,23 | 25,87 | 0,39% | 240,00 |
| 04.05.2026 | 25,99 | 25,99 | 24,69 | 25,77 | -0,92% | 822,00 |
| 30.04.2026 | 25,43 | 26,20 | 25,05 | 26,01 | 1,52% | 7.420,00 |
| 29.04.2026 | 25,66 | 26,16 | 25,58 | 25,62 | 0,10% | 31,00 |
| 28.04.2026 | 25,77 | 26,13 | 25,37 | 25,60 | -0,68% | 2.656,00 |
| 27.04.2026 | 25,59 | 26,40 | 25,23 | 25,77 | 0,66% | 618,00 |
| 24.04.2026 | 25,38 | 25,83 | 25,37 | 25,60 | 1,11% | 4,00 |
| 23.04.2026 | 25,53 | 25,65 | 25,09 | 25,32 | -1,19% | 122,00 |
| 22.04.2026 | 25,71 | 25,94 | 25,32 | 25,63 | -0,43% | 643,00 |
| 21.04.2026 | 26,07 | 26,18 | 25,66 | 25,74 | -0,06% | 1.834,00 |
| 20.04.2026 | 25,55 | 26,15 | 25,23 | 25,75 | 0,57% | 919,00 |
| 17.04.2026 | 26,33 | 26,62 | 25,04 | 25,61 | -2,57% | 3.206,00 |
| 16.04.2026 | 27,02 | 27,16 | 26,27 | 26,28 | -2,56% | 428,00 |
| 15.04.2026 | 26,55 | 27,17 | 26,14 | 26,97 | 1,70% | 2.206,00 |
| 14.04.2026 | 26,06 | 26,84 | 26,04 | 26,52 | 1,86% | 1.419,00 |
| 13.04.2026 | 25,65 | 26,58 | 25,45 | 26,04 | -1,18% | 2.652,00 |
| 10.04.2026 | 25,87 | 26,47 | 25,79 | 26,35 | 1,56% | 1.535,00 |
| 09.04.2026 | 24,91 | 25,95 | 24,81 | 25,94 | 2,69% | 245,00 |
| 08.04.2026 | 25,58 | 25,78 | 24,57 | 25,26 | 0,94% | 5.626,00 |
| 07.04.2026 | 24,75 | 25,47 | 24,42 | 25,03 | 0,62% | 1.627,00 |
| 02.04.2026 | 24,73 | 24,94 | 23,83 | 24,87 | -0,64% | 2.965,00 |
| 01.04.2026 | 25,78 | 26,27 | 24,76 | 25,03 | -3,17% | 866,00 |
| 31.03.2026 | 24,57 | 26,08 | 24,55 | 25,85 | 5,94% | 7.713,00 |
| 30.03.2026 | 23,08 | 24,68 | 23,04 | 24,40 | 5,35% | 7.788,00 |
| 27.03.2026 | 23,57 | 23,67 | 22,91 | 23,16 | -1,84% | 1.468,00 |
| 26.03.2026 | 22,30 | 23,69 | 22,26 | 23,60 | 5,31% | 5.485,00 |
| 25.03.2026 | 21,25 | 22,78 | 21,21 | 22,41 | 5,44% | 4.866,00 |
| 24.03.2026 | 21,19 | 21,50 | 20,83 | 21,25 | -0,35% | 4.005,00 |
| 23.03.2026 | 20,43 | 21,57 | 20,30 | 21,33 | 3,95% | 598,00 |
| 20.03.2026 | 20,91 | 21,39 | 20,43 | 20,52 | -1,87% | 3.020,00 |
| 19.03.2026 | 21,13 | 21,13 | 20,28 | 20,91 | -1,14% | 1.930,00 |
| 18.03.2026 | 21,19 | 21,34 | 20,89 | 21,15 | 0,14% | 3.000,00 |
| 17.03.2026 | 20,96 | 21,49 | 20,96 | 21,12 | 0,05% | 3.150,00 |
| 16.03.2026 | 21,47 | 21,66 | 20,86 | 21,11 | -1,81% | 1.650,00 |
| 13.03.2026 | 21,35 | 21,73 | 20,96 | 21,50 | 0,73% | 500,00 |
| 12.03.2026 | 21,33 | 21,59 | 20,98 | 21,34 | 0,00% | 100,00 |
| 11.03.2026 | 21,11 | 21,61 | 21,01 | 21,34 | 1,16% | 1.133,00 |
| 10.03.2026 | 21,04 | 21,61 | 20,99 | 21,10 | 0,96% | 249,00 |
| 09.03.2026 | 20,82 | 20,96 | 20,51 | 20,90 | -1,18% | 120,00 |
| 06.03.2026 | 21,26 | 21,50 | 20,66 | 21,15 | -0,28% | 75,00 |
| 05.03.2026 | 21,65 | 21,98 | 21,06 | 21,21 | -1,78% | 440,00 |
| 04.03.2026 | 21,03 | 21,64 | 20,73 | 21,59 | 2,98% | 338,00 |
| 03.03.2026 | 21,45 | 21,46 | 20,60 | 20,97 | -2,83% | 3.500,00 |
| 02.03.2026 | 21,39 | 22,02 | 19,85 | 21,58 | 0,07% | 715,00 |
| 27.02.2026 | 21,48 | 22,15 | 21,26 | 21,56 | 0,37% | 3.167,00 |
| 26.02.2026 | 21,50 | 21,56 | 21,02 | 21,48 | -0,30% | 1.151,00 |
| 25.02.2026 | 21,25 | 22,02 | 21,24 | 21,55 | 1,51% | 5.798,00 |
| 24.02.2026 | 21,31 | 21,38 | 20,90 | 21,23 | 1,29% | 46,00 |
| 23.02.2026 | 21,46 | 21,61 | 20,96 | 20,96 | -2,40% | - |
| 20.02.2026 | 21,45 | 21,76 | 20,81 | 21,47 | 0,49% | 1.035,00 |
| 19.02.2026 | 21,15 | 21,65 | 20,96 | 21,37 | 1,06% | 292,00 |
| 18.02.2026 | 21,31 | 21,32 | 20,99 | 21,14 | 0,12% | 793,00 |
| 17.02.2026 | 21,10 | 21,67 | 20,90 | 21,12 | 0,07% | 2.110,00 |
| 16.02.2026 | 20,54 | 21,13 | 20,51 | 21,10 | 2,48% | 536,00 |
| 13.02.2026 | 20,93 | 20,97 | 20,24 | 20,59 | -1,67% | 1.558,00 |
| 12.02.2026 | 21,37 | 21,53 | 20,79 | 20,94 | -1,76% | 3.410,00 |
| 11.02.2026 | 21,87 | 21,99 | 21,06 | 21,32 | -1,18% | 602,00 |