29,020€
-0,60%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 29,13 | 29,18 | 28,96 | 29,10 | -0,34% | 736,00 |
| 07.09.2026 | 28,37 | 29,31 | 28,37 | 29,20 | 2,75% | 10.064,00 |
| 04.09.2026 | 28,69 | 29,14 | 28,40 | 28,42 | -0,53% | 20.255,00 |
| 03.09.2026 | 28,21 | 28,77 | 28,05 | 28,57 | 1,40% | 4.191,00 |
| 02.09.2026 | 27,78 | 28,27 | 27,40 | 28,17 | 1,13% | 6.903,00 |
| 01.09.2026 | 28,38 | 28,63 | 27,84 | 27,86 | -1,90% | 6.017,00 |
| 31.08.2026 | 28,24 | 28,61 | 28,07 | 28,40 | 0,32% | 1.689,00 |
| 28.08.2026 | 28,89 | 29,29 | 28,17 | 28,31 | -2,33% | 7.994,00 |
| 27.08.2026 | 28,41 | 29,10 | 27,96 | 28,98 | 4,53% | 17.727,00 |
| 26.08.2026 | 28,20 | 28,35 | 27,48 | 27,73 | -1,23% | 2.930,00 |
| 25.08.2026 | 28,10 | 28,55 | 28,00 | 28,07 | -0,27% | 13.224,00 |
| 24.08.2026 | 27,91 | 28,20 | 27,66 | 28,15 | 1,17% | 7.001,00 |
| 21.08.2026 | 28,27 | 28,67 | 27,70 | 27,82 | -1,94% | 4.941,00 |
| 20.08.2026 | 27,79 | 28,43 | 27,64 | 28,37 | 1,68% | 8.001,00 |
| 19.08.2026 | 27,16 | 28,00 | 27,13 | 27,90 | 7,91% | 3.643,00 |
| 05.05.2026 | 25,73 | 26,25 | 25,22 | 25,86 | -0,04% | 12.102,00 |
| 04.05.2026 | 25,62 | 25,97 | 24,68 | 25,87 | -0,81% | 12.460,00 |
| 30.04.2026 | 25,39 | 26,20 | 25,20 | 26,08 | 1,72% | 2.658,00 |
| 29.04.2026 | 25,73 | 26,16 | 25,59 | 25,64 | 0,14% | 3.022,00 |
| 28.04.2026 | 25,74 | 26,13 | 25,47 | 25,60 | -0,64% | 7.407,00 |
| 27.04.2026 | 25,53 | 26,39 | 25,26 | 25,77 | 0,92% | 13.787,00 |
| 24.04.2026 | 25,42 | 25,83 | 25,38 | 25,53 | 0,26% | 813,00 |
| 23.04.2026 | 25,55 | 25,65 | 25,12 | 25,47 | -0,55% | 13.976,00 |
| 22.04.2026 | 25,81 | 25,94 | 25,30 | 25,61 | -0,70% | 4.597,00 |
| 21.04.2026 | 26,06 | 26,18 | 25,67 | 25,79 | -0,81% | 9.019,00 |
| 20.04.2026 | 25,21 | 26,17 | 25,21 | 26,00 | 1,72% | 6.766,00 |
| 17.04.2026 | 26,22 | 26,61 | 25,04 | 25,56 | -2,85% | 17.970,00 |
| 16.04.2026 | 27,08 | 27,15 | 26,25 | 26,31 | -2,34% | 8.548,00 |
| 15.04.2026 | 26,72 | 27,13 | 26,14 | 26,94 | 1,45% | 4.269,00 |
| 14.04.2026 | 26,08 | 26,84 | 26,06 | 26,55 | 1,82% | 7.029,00 |
| 13.04.2026 | 25,90 | 26,58 | 25,62 | 26,08 | -1,31% | 5.298,00 |
| 10.04.2026 | 25,98 | 26,48 | 25,74 | 26,42 | 1,95% | 4.288,00 |
| 09.04.2026 | 24,91 | 25,93 | 24,87 | 25,92 | 2,25% | 10.957,00 |
| 08.04.2026 | 25,80 | 25,80 | 24,57 | 25,35 | 1,16% | 6.754,00 |
| 07.04.2026 | 24,74 | 25,48 | 24,44 | 25,06 | 0,78% | 9.271,00 |
| 02.04.2026 | 24,67 | 24,92 | 23,74 | 24,86 | -0,42% | 9.645,00 |
| 01.04.2026 | 26,02 | 26,24 | 24,76 | 24,97 | -2,71% | 14.895,00 |
| 31.03.2026 | 24,82 | 26,09 | 24,66 | 25,66 | 4,46% | 23.663,00 |
| 30.03.2026 | 23,16 | 24,66 | 23,15 | 24,57 | 6,37% | 16.019,00 |
| 27.03.2026 | 23,53 | 23,57 | 22,93 | 23,10 | -1,37% | 6.889,00 |
| 26.03.2026 | 22,41 | 23,68 | 22,26 | 23,42 | 4,86% | 13.753,00 |
| 25.03.2026 | 21,32 | 22,59 | 21,21 | 22,33 | 5,53% | 12.336,00 |
| 24.03.2026 | 21,12 | 21,51 | 20,83 | 21,16 | -0,77% | 1.558,00 |
| 23.03.2026 | 20,39 | 21,57 | 20,29 | 21,33 | 3,54% | 10.434,00 |
| 20.03.2026 | 20,95 | 21,39 | 20,50 | 20,60 | -1,10% | 6.716,00 |
| 19.03.2026 | 21,08 | 21,13 | 20,26 | 20,83 | -1,30% | 5.638,00 |
| 18.03.2026 | 21,40 | 21,40 | 20,88 | 21,10 | -0,50% | 9.963,00 |
| 17.03.2026 | 21,09 | 21,49 | 21,05 | 21,21 | 0,38% | 8.297,00 |
| 16.03.2026 | 21,59 | 21,65 | 20,86 | 21,13 | -1,17% | 2.239,00 |
| 13.03.2026 | 21,34 | 21,71 | 20,96 | 21,38 | 0,02% | 2.950,00 |
| 12.03.2026 | 21,16 | 21,55 | 20,98 | 21,37 | 0,40% | 1.542,00 |
| 11.03.2026 | 21,08 | 21,60 | 20,99 | 21,29 | 0,69% | 6.212,00 |
| 10.03.2026 | 21,05 | 21,55 | 21,00 | 21,14 | 0,69% | 4.711,00 |
| 09.03.2026 | 20,73 | 21,04 | 20,50 | 21,00 | -0,10% | 3.624,00 |
| 06.03.2026 | 21,40 | 21,51 | 20,66 | 21,02 | -1,45% | 2.904,00 |
| 05.03.2026 | 21,41 | 21,98 | 21,14 | 21,33 | -1,32% | 2.750,00 |
| 04.03.2026 | 20,87 | 21,61 | 20,79 | 21,61 | 3,27% | 2.584,00 |
| 03.03.2026 | 21,28 | 21,31 | 20,58 | 20,93 | -2,74% | 17.954,00 |
| 02.03.2026 | 20,08 | 22,01 | 19,85 | 21,52 | -0,51% | 7.758,00 |
| 27.02.2026 | 21,41 | 22,16 | 21,26 | 21,63 | 1,03% | 4.023,00 |
| 26.02.2026 | 21,54 | 21,58 | 21,02 | 21,41 | -0,51% | 6.946,00 |
| 25.02.2026 | 21,29 | 22,04 | 21,28 | 21,52 | 1,27% | 21.933,00 |
| 24.02.2026 | 21,28 | 21,38 | 20,90 | 21,25 | 0,00% | 3.148,00 |
| 23.02.2026 | 21,41 | 21,61 | 21,00 | 21,25 | -0,65% | 2.587,00 |
| 20.02.2026 | 21,47 | 21,70 | 20,80 | 21,39 | -0,05% | 7.835,00 |
| 19.02.2026 | 21,14 | 21,67 | 20,96 | 21,40 | 0,99% | 3.975,00 |
| 18.02.2026 | 21,24 | 21,32 | 21,00 | 21,19 | -0,14% | 6.165,00 |
| 17.02.2026 | 21,01 | 21,68 | 21,00 | 21,22 | 0,64% | 8.820,00 |
| 16.02.2026 | 20,51 | 21,13 | 20,45 | 21,08 | 2,53% | 8.783,00 |
| 13.02.2026 | 20,80 | 20,97 | 20,24 | 20,56 | -1,53% | 4.796,00 |
| 12.02.2026 | 21,23 | 21,57 | 20,80 | 20,88 | -1,95% | 5.499,00 |
| 11.02.2026 | 21,92 | 21,99 | 21,05 | 21,30 | -2,58% | 7.167,00 |
| 10.02.2026 | 22,10 | 22,32 | 21,44 | 21,86 | -1,38% | 8.201,00 |
| 09.02.2026 | 22,45 | 22,46 | 21,61 | 22,17 | 0,38% | 14.131,00 |
| 06.02.2026 | 23,72 | 24,03 | 21,93 | 22,08 | -6,87% | 16.707,00 |
| 05.02.2026 | 26,13 | 26,13 | 23,10 | 23,71 | -8,15% | 20.623,00 |
| 04.02.2026 | 26,70 | 26,76 | 25,49 | 25,82 | -2,09% | 4.093,00 |
| 03.02.2026 | 26,19 | 26,88 | 26,12 | 26,37 | 0,21% | 4.836,00 |
| 02.02.2026 | 25,15 | 26,32 | 24,99 | 26,31 | 3,85% | 9.199,00 |
| 30.01.2026 | 25,12 | 25,77 | 24,81 | 25,34 | 1,10% | 5.120,00 |
| 29.01.2026 | 25,62 | 25,85 | 24,88 | 25,06 | -1,88% | 4.191,00 |
| 28.01.2026 | 25,83 | 25,95 | 25,28 | 25,54 | 0,29% | 2.553,00 |
| 27.01.2026 | 26,15 | 26,21 | 25,34 | 25,47 | -1,81% | 5.064,00 |
| 26.01.2026 | 24,30 | 26,03 | 24,29 | 25,94 | 7,46% | 18.222,00 |
| 23.01.2026 | 24,22 | 24,44 | 24,00 | 24,14 | -0,41% | 2.209,00 |
| 22.01.2026 | 24,04 | 24,55 | 23,83 | 24,24 | 1,42% | 3.602,00 |
| 21.01.2026 | 23,90 | 24,31 | 23,26 | 23,90 | 0,38% | 2.882,00 |
| 20.01.2026 | 24,14 | 24,14 | 23,47 | 23,81 | -2,06% | 7.660,00 |
| 19.01.2026 | 23,83 | 24,31 | 23,61 | 24,31 | -1,68% | 6.904,00 |
| 16.01.2026 | 24,56 | 24,81 | 24,16 | 24,72 | -0,26% | 7.143,00 |
| 15.01.2026 | 25,15 | 25,19 | 24,64 | 24,79 | -1,82% | 4.302,00 |
| 14.01.2026 | 24,24 | 25,43 | 23,99 | 25,25 | 3,61% | 6.313,00 |
| 13.01.2026 | 24,21 | 24,65 | 23,78 | 24,37 | 1,39% | 7.480,00 |
| 12.01.2026 | 24,59 | 24,60 | 23,75 | 24,03 | -2,34% | 5.276,00 |
| 09.01.2026 | 24,35 | 24,62 | 24,21 | 24,61 | 1,28% | 2.527,00 |
| 08.01.2026 | 24,80 | 24,88 | 24,21 | 24,30 | -2,41% | 8.855,00 |
| 07.01.2026 | 25,02 | 25,28 | 24,61 | 24,90 | -0,62% | 5.125,00 |
| 06.01.2026 | 24,52 | 25,07 | 24,41 | 25,05 | 1,95% | 4.966,00 |
| 05.01.2026 | 23,98 | 24,75 | 23,53 | 24,57 | 2,72% | 9.250,00 |
| 02.01.2026 | 23,27 | 24,13 | 23,27 | 23,92 | 3,06% | 6.527,00 |