9,314$
1,88%
Echtzeit-Aktienkurs Vestas Wind Systems AS (ADRs)
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,32 | 9,37 | 9,18 | 9,30 | 1,76% | - |
| 28.05.2026 | 9,17 | 9,18 | 9,10 | 9,14 | -0,15% | - |
| 27.05.2026 | 9,26 | 9,28 | 9,15 | 9,16 | -7,28% | - |
| 26.05.2026 | 9,94 | 9,97 | 9,85 | 9,87 | -1,96% | - |
| 22.05.2026 | 10,15 | 10,15 | 9,93 | 10,07 | -2,87% | - |
| 21.05.2026 | 10,09 | 10,43 | 10,08 | 10,37 | 1,46% | - |
| 20.05.2026 | 10,10 | 10,24 | 10,03 | 10,22 | 1,51% | - |
| 19.05.2026 | 10,09 | 10,13 | 10,00 | 10,07 | -2,10% | - |
| 18.05.2026 | 10,34 | 10,34 | 10,22 | 10,28 | 3,38% | - |
| 14.05.2026 | 9,96 | 9,98 | 9,87 | 9,95 | -0,34% | - |
| 13.05.2026 | 9,97 | 9,98 | 9,86 | 9,98 | -0,24% | - |
| 12.05.2026 | 9,97 | 10,00 | 9,86 | 10,00 | -3,17% | - |
| 11.05.2026 | 10,20 | 10,36 | 10,17 | 10,33 | 1,16% | - |
| 08.05.2026 | 10,15 | 10,21 | 10,10 | 10,21 | 2,12% | - |
| 07.05.2026 | 10,12 | 10,25 | 10,00 | 10,00 | -1,30% | - |
| 06.05.2026 | 10,10 | 10,14 | 9,85 | 10,13 | 0,47% | - |
| 05.05.2026 | 9,91 | 10,10 | 9,91 | 10,09 | 0,44% | - |
| 04.05.2026 | 10,00 | 10,09 | 9,99 | 10,04 | -1,92% | - |
| 30.04.2026 | 10,07 | 10,27 | 9,97 | 10,24 | 2,89% | - |
| 29.04.2026 | 10,06 | 10,06 | 9,90 | 9,95 | -0,85% | - |
| 28.04.2026 | 10,05 | 10,05 | 9,94 | 10,04 | -0,15% | - |
| 27.04.2026 | 10,17 | 10,17 | 10,00 | 10,05 | 0,66% | - |
| 24.04.2026 | 10,00 | 10,00 | 9,93 | 9,99 | 0,81% | - |
| 23.04.2026 | 9,85 | 9,97 | 9,83 | 9,91 | -0,72% | - |
| 22.04.2026 | 10,11 | 10,11 | 9,93 | 9,98 | -0,63% | - |
| 21.04.2026 | 10,14 | 10,15 | 10,04 | 10,04 | -1,20% | - |
| 20.04.2026 | 10,07 | 10,16 | 10,01 | 10,16 | 1,06% | - |
| 17.04.2026 | 10,06 | 10,06 | 9,86 | 10,06 | -2,19% | - |
| 16.04.2026 | 10,59 | 10,59 | 10,24 | 10,28 | -2,35% | - |
| 15.04.2026 | 10,57 | 10,58 | 10,47 | 10,53 | 0,60% | - |
| 14.04.2026 | 10,50 | 10,51 | 10,46 | 10,47 | 2,02% | - |
| 13.04.2026 | 10,27 | 10,27 | 10,16 | 10,26 | -0,18% | - |
| 10.04.2026 | 10,26 | 10,29 | 10,18 | 10,28 | 1,78% | - |
| 09.04.2026 | 9,98 | 10,15 | 9,95 | 10,10 | 3,18% | - |
| 08.04.2026 | 9,92 | 9,95 | 9,76 | 9,79 | 1,03% | - |
| 07.04.2026 | 9,80 | 9,81 | 9,53 | 9,69 | 2,77% | - |
| 02.04.2026 | 9,42 | 9,46 | 9,25 | 9,43 | -1,24% | - |
| 01.04.2026 | 9,77 | 9,77 | 9,53 | 9,54 | -4,20% | - |
| 31.03.2026 | 9,87 | 10,01 | 9,71 | 9,96 | 7,26% | - |
| 30.03.2026 | 9,29 | 9,40 | 9,24 | 9,29 | 3,77% | - |
| 27.03.2026 | 8,86 | 9,00 | 8,83 | 8,95 | 0,38% | - |
| 26.03.2026 | 8,87 | 9,00 | 8,85 | 8,92 | 4,37% | - |
| 25.03.2026 | 8,38 | 8,58 | 8,33 | 8,54 | 5,48% | - |
| 24.03.2026 | 8,04 | 8,13 | 8,01 | 8,10 | -1,79% | - |
| 23.03.2026 | 8,16 | 8,31 | 8,09 | 8,25 | 4,54% | - |
| 20.03.2026 | 8,18 | 8,18 | 7,89 | 7,89 | -1,48% | - |
| 19.03.2026 | 7,77 | 8,02 | 7,72 | 8,01 | 0,21% | - |
| 18.03.2026 | 8,03 | 8,10 | 7,99 | 7,99 | -2,11% | - |
| 17.03.2026 | 8,12 | 8,21 | 8,09 | 8,16 | 0,52% | - |
| 16.03.2026 | 8,14 | 8,16 | 8,05 | 8,12 | -1,16% | - |
| 13.03.2026 | 8,25 | 8,25 | 8,21 | 8,21 | 0,69% | - |
| 12.03.2026 | 8,21 | 8,22 | 8,07 | 8,16 | -0,76% | - |
| 11.03.2026 | 8,14 | 8,27 | 8,10 | 8,22 | 1,33% | - |
| 10.03.2026 | 8,19 | 8,26 | 8,11 | 8,11 | 0,04% | - |
| 09.03.2026 | 7,97 | 8,14 | 7,92 | 8,11 | -0,21% | - |
| 06.03.2026 | 7,98 | 8,17 | 7,97 | 8,13 | -1,13% | - |
| 05.03.2026 | 8,33 | 8,35 | 8,16 | 8,22 | -1,91% | - |
| 04.03.2026 | 8,24 | 8,38 | 8,22 | 8,38 | 2,87% | - |
| 03.03.2026 | 8,00 | 8,18 | 7,93 | 8,14 | -2,80% | - |
| 02.03.2026 | 8,30 | 8,43 | 8,29 | 8,38 | -1,35% | - |
| 27.02.2026 | 8,46 | 8,54 | 8,40 | 8,49 | 1,29% | - |
| 26.02.2026 | 8,34 | 8,39 | 8,28 | 8,39 | -0,65% | - |
| 25.02.2026 | 8,51 | 8,51 | 8,42 | 8,44 | 1,79% | - |
| 24.02.2026 | 8,29 | 8,30 | 8,24 | 8,29 | 0,48% | - |
| 23.02.2026 | 8,17 | 8,29 | 8,17 | 8,25 | -1,07% | - |
| 20.02.2026 | 8,18 | 8,35 | 8,15 | 8,34 | 0,17% | - |
| 19.02.2026 | 8,30 | 8,35 | 8,23 | 8,33 | 0,95% | - |
| 18.02.2026 | 8,35 | 8,35 | 8,25 | 8,25 | -1,27% | - |
| 17.02.2026 | 8,35 | 8,36 | 8,22 | 8,36 | 3,70% | - |
| 13.02.2026 | 8,06 | 8,10 | 8,00 | 8,06 | -1,26% | - |
| 12.02.2026 | 8,35 | 8,35 | 8,11 | 8,16 | -3,65% | - |
| 11.02.2026 | 8,46 | 8,48 | 8,28 | 8,47 | -1,69% | - |
| 10.02.2026 | 8,58 | 8,66 | 8,52 | 8,61 | -0,96% | - |
| 09.02.2026 | 8,61 | 8,72 | 8,57 | 8,70 | 0,51% | - |
| 06.02.2026 | 8,83 | 8,83 | 8,58 | 8,65 | -6,74% | - |
| 05.02.2026 | 9,22 | 9,41 | 9,07 | 9,28 | -7,80% | - |
| 04.02.2026 | 10,38 | 10,41 | 9,92 | 10,06 | -2,84% | - |
| 03.02.2026 | 10,31 | 10,39 | 10,26 | 10,36 | 1,10% | - |
| 02.02.2026 | 10,19 | 10,32 | 10,19 | 10,25 | 2,35% | - |
| 30.01.2026 | 10,08 | 10,19 | 9,93 | 10,01 | -0,19% | - |
| 29.01.2026 | 10,23 | 10,23 | 9,86 | 10,03 | -1,08% | - |
| 28.01.2026 | 10,21 | 10,21 | 10,06 | 10,14 | -0,29% | - |
| 27.01.2026 | 10,14 | 10,21 | 10,08 | 10,17 | 0,30% | - |
| 26.01.2026 | 9,99 | 10,19 | 9,94 | 10,14 | 8,25% | - |
| 23.01.2026 | 9,42 | 9,42 | 9,35 | 9,37 | -0,22% | - |
| 22.01.2026 | 9,40 | 9,41 | 9,29 | 9,39 | 0,72% | - |
| 21.01.2026 | 9,27 | 9,40 | 9,17 | 9,32 | 1,09% | - |
| 20.01.2026 | 9,33 | 9,33 | 9,22 | 9,22 | -2,32% | - |
| 19.01.2026 | 9,31 | 9,44 | 9,30 | 9,44 | -0,67% | - |
| 16.01.2026 | 9,44 | 9,51 | 9,41 | 9,50 | -1,08% | - |
| 15.01.2026 | 9,63 | 9,63 | 9,50 | 9,61 | -1,24% | - |
| 14.01.2026 | 9,71 | 9,76 | 9,65 | 9,73 | 3,39% | - |
| 13.01.2026 | 9,24 | 9,43 | 9,23 | 9,41 | 1,17% | - |
| 12.01.2026 | 9,28 | 9,32 | 9,20 | 9,30 | -1,87% | - |
| 09.01.2026 | 9,48 | 9,48 | 9,42 | 9,48 | 0,67% | - |
| 08.01.2026 | 9,47 | 9,48 | 9,33 | 9,41 | -2,21% | - |
| 07.01.2026 | 9,60 | 9,67 | 9,58 | 9,62 | -1,10% | - |
| 06.01.2026 | 9,71 | 9,75 | 9,65 | 9,73 | 2,05% | - |
| 05.01.2026 | 9,58 | 9,58 | 9,39 | 9,54 | 2,24% | - |
| 02.01.2026 | 9,26 | 9,37 | 9,21 | 9,33 | 4,67% | - |