24,515€
2,27%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,09 | 24,52 | 23,85 | 24,50 | 2,15% | - |
| 25.04.2024 | 23,97 | 24,61 | 23,84 | 23,98 | -1,15% | 525,00 |
| 24.04.2024 | 24,85 | 24,85 | 24,09 | 24,26 | -2,47% | 10,00 |
| 23.04.2024 | 24,42 | 24,96 | 24,24 | 24,88 | 1,30% | 870,00 |
| 22.04.2024 | 23,67 | 24,60 | 23,66 | 24,56 | 3,87% | 126,00 |
| 19.04.2024 | 23,14 | 23,75 | 23,06 | 23,64 | 0,34% | 270,00 |
| 18.04.2024 | 23,77 | 23,80 | 23,38 | 23,56 | -0,51% | - |
| 17.04.2024 | 23,59 | 24,05 | 23,45 | 23,68 | -0,55% | - |
| 16.04.2024 | 23,61 | 23,89 | 23,55 | 23,81 | 0,00% | 905,00 |
| 15.04.2024 | 23,98 | 24,32 | 23,81 | 23,81 | -1,00% | 2.709,00 |
| 12.04.2024 | 24,28 | 24,52 | 24,02 | 24,05 | -1,31% | 2.340,00 |
| 11.04.2024 | 23,88 | 24,71 | 23,77 | 24,37 | 1,71% | 240,00 |
| 10.04.2024 | 24,79 | 25,01 | 23,75 | 23,96 | -3,79% | 290,00 |
| 09.04.2024 | 24,42 | 25,61 | 24,39 | 24,91 | 1,22% | 1.612,00 |
| 08.04.2024 | 24,05 | 24,74 | 24,00 | 24,61 | 1,30% | 155,00 |
| 05.04.2024 | 24,13 | 24,40 | 24,05 | 24,29 | 0,19% | - |
| 04.04.2024 | 24,62 | 24,75 | 24,23 | 24,25 | -1,60% | - |
| 03.04.2024 | 24,77 | 24,88 | 24,13 | 24,64 | -0,98% | - |
| 02.04.2024 | 25,61 | 25,68 | 24,74 | 24,89 | -3,49% | 1.069,00 |
| 28.03.2024 | 25,83 | 25,88 | 25,48 | 25,79 | -0,25% | - |
| 27.03.2024 | 26,18 | 26,23 | 25,56 | 25,85 | -1,15% | 294,00 |
| 26.03.2024 | 26,58 | 26,99 | 26,01 | 26,15 | -2,22% | 15,00 |
| 25.03.2024 | 26,81 | 26,88 | 26,51 | 26,74 | -0,58% | 150,00 |
| 22.03.2024 | 26,30 | 27,18 | 26,22 | 26,90 | 2,06% | 1.236,00 |
| 21.03.2024 | 26,16 | 26,78 | 25,89 | 26,36 | 0,44% | 1.990,00 |
| 20.03.2024 | 25,74 | 26,25 | 25,68 | 26,24 | 1,00% | 135,00 |
| 19.03.2024 | 26,18 | 26,19 | 25,80 | 25,98 | 0,89% | 580,00 |
| 18.03.2024 | 25,36 | 25,95 | 25,23 | 25,76 | 2,31% | 350,00 |
| 15.03.2024 | 25,82 | 25,94 | 25,07 | 25,17 | -2,60% | 240,00 |
| 14.03.2024 | 25,83 | 26,21 | 25,75 | 25,85 | 0,03% | 200,00 |
| 13.03.2024 | 26,08 | 26,14 | 25,79 | 25,84 | -1,02% | - |
| 12.03.2024 | 26,21 | 26,29 | 25,94 | 26,10 | -0,06% | 1.000,00 |
| 11.03.2024 | 26,21 | 26,33 | 25,85 | 26,12 | -0,08% | 760,00 |
| 08.03.2024 | 26,37 | 26,47 | 25,85 | 26,14 | -0,89% | 40,00 |
| 07.03.2024 | 26,23 | 26,62 | 26,10 | 26,37 | 1,26% | 378,00 |
| 06.03.2024 | 26,12 | 26,49 | 25,82 | 26,05 | -0,15% | 1.220,00 |
| 05.03.2024 | 26,32 | 26,48 | 26,01 | 26,08 | -1,50% | 1.300,00 |
| 04.03.2024 | 26,18 | 26,71 | 25,35 | 26,48 | 0,06% | 900,00 |
| 01.03.2024 | 25,88 | 26,60 | 25,66 | 26,47 | 2,41% | 830,00 |
| 29.02.2024 | 25,30 | 26,05 | 25,01 | 25,84 | 3,56% | 70,00 |
| 28.02.2024 | 24,45 | 25,23 | 24,42 | 24,96 | 2,00% | 260,00 |
| 27.02.2024 | 24,12 | 24,71 | 23,99 | 24,47 | 1,24% | 170,00 |
| 26.02.2024 | 23,56 | 24,37 | 23,35 | 24,17 | 1,54% | 680,00 |
| 23.02.2024 | 24,45 | 24,45 | 23,66 | 23,80 | -2,69% | 514,00 |
| 22.02.2024 | 24,78 | 24,84 | 24,32 | 24,46 | -1,37% | 625,00 |
| 21.02.2024 | 24,38 | 24,88 | 24,34 | 24,80 | 1,84% | 1.050,00 |
| 20.02.2024 | 24,61 | 24,73 | 24,27 | 24,35 | -1,20% | 164,00 |
| 19.02.2024 | 25,10 | 25,18 | 24,60 | 24,64 | -2,35% | 650,00 |
| 16.02.2024 | 25,43 | 25,48 | 24,91 | 25,24 | -0,67% | 130,00 |
| 15.02.2024 | 25,44 | 25,47 | 24,76 | 25,41 | -0,04% | 1.422,00 |
| 14.02.2024 | 25,30 | 25,74 | 25,19 | 25,42 | 0,62% | 85,00 |
| 13.02.2024 | 25,97 | 26,22 | 25,16 | 25,26 | -2,70% | 790,00 |
| 12.02.2024 | 25,92 | 26,34 | 25,77 | 25,96 | 0,23% | 185,00 |
| 09.02.2024 | 26,23 | 26,46 | 25,27 | 25,90 | -1,36% | 268,00 |
| 08.02.2024 | 27,01 | 27,21 | 26,11 | 26,26 | -2,75% | 1.220,00 |
| 07.02.2024 | 24,95 | 27,34 | 24,95 | 27,00 | 7,19% | 490,00 |
| 06.02.2024 | 25,13 | 25,49 | 24,63 | 25,19 | 0,31% | 710,00 |
| 05.02.2024 | 25,85 | 25,90 | 24,91 | 25,11 | -3,05% | 1.290,00 |
| 02.02.2024 | 25,92 | 26,41 | 25,66 | 25,90 | 0,03% | - |
| 01.02.2024 | 26,00 | 26,51 | 25,60 | 25,90 | -0,66% | 785,00 |
| 31.01.2024 | 26,07 | 26,68 | 25,81 | 26,07 | -0,08% | 1.501,00 |
| 30.01.2024 | 26,54 | 26,56 | 26,05 | 26,09 | -1,77% | 250,00 |
| 29.01.2024 | 26,29 | 26,58 | 26,16 | 26,56 | 0,46% | 530,00 |
| 26.01.2024 | 26,29 | 26,68 | 26,12 | 26,44 | 0,18% | 465,00 |
| 25.01.2024 | 26,12 | 26,57 | 25,99 | 26,39 | 0,95% | 240,00 |
| 24.01.2024 | 26,25 | 26,98 | 26,14 | 26,14 | 0,07% | - |
| 23.01.2024 | 25,89 | 26,88 | 25,82 | 26,12 | 1,19% | 465,00 |
| 22.01.2024 | 25,47 | 26,10 | 25,34 | 25,82 | 1,48% | 179,00 |
| 19.01.2024 | 25,71 | 25,73 | 25,01 | 25,44 | -1,11% | 40,00 |
| 18.01.2024 | 25,12 | 25,73 | 25,05 | 25,72 | 2,08% | - |
| 17.01.2024 | 25,77 | 25,78 | 25,02 | 25,20 | -2,99% | 86,00 |
| 16.01.2024 | 26,54 | 26,57 | 25,78 | 25,98 | -2,61% | 1.500,00 |
| 15.01.2024 | 26,82 | 26,89 | 26,48 | 26,68 | -0,37% | 190,00 |
| 12.01.2024 | 27,14 | 27,28 | 26,69 | 26,78 | -1,19% | 80,00 |
| 11.01.2024 | 27,33 | 27,56 | 26,84 | 27,10 | -0,17% | 552,00 |
| 10.01.2024 | 27,34 | 27,47 | 26,97 | 27,14 | -2,68% | 490,00 |
| 09.01.2024 | 27,32 | 28,01 | 27,25 | 27,89 | 1,98% | 265,00 |
| 08.01.2024 | 27,23 | 27,46 | 27,06 | 27,35 | -0,12% | - |
| 05.01.2024 | 26,98 | 27,44 | 26,87 | 27,38 | 0,95% | 185,00 |
| 04.01.2024 | 27,18 | 27,50 | 26,79 | 27,12 | -0,19% | 840,00 |
| 03.01.2024 | 27,90 | 27,95 | 26,96 | 27,18 | -2,58% | 2.530,00 |
| 02.01.2024 | 28,55 | 29,39 | 27,80 | 27,90 | -2,83% | 3.640,00 |
| 29.12.2023 | 28,74 | 29,18 | 28,63 | 28,71 | -0,13% | 271,00 |
| 28.12.2023 | 28,30 | 29,04 | 28,26 | 28,75 | 1,78% | 2.056,00 |
| 27.12.2023 | 26,90 | 28,86 | 26,90 | 28,24 | 5,11% | 2.716,00 |
| 22.12.2023 | 26,67 | 26,93 | 26,27 | 26,87 | 0,34% | 800,00 |
| 21.12.2023 | 26,24 | 26,99 | 26,11 | 26,78 | 2,40% | 655,00 |
| 20.12.2023 | 25,96 | 26,63 | 25,67 | 26,15 | 0,77% | 100,00 |
| 19.12.2023 | 25,83 | 26,22 | 25,82 | 25,95 | -0,33% | 1.100,00 |
| 18.12.2023 | 25,79 | 26,28 | 25,14 | 26,04 | 0,98% | 160,00 |
| 15.12.2023 | 25,91 | 26,54 | 25,77 | 25,79 | -0,54% | 760,00 |
| 14.12.2023 | 25,22 | 26,47 | 25,16 | 25,93 | 2,96% | 1.905,00 |
| 13.12.2023 | 24,59 | 25,28 | 24,19 | 25,18 | 2,65% | 250,00 |
| 12.12.2023 | 24,90 | 25,06 | 24,21 | 24,53 | -1,41% | 4.400,00 |
| 11.12.2023 | 25,17 | 25,26 | 24,86 | 24,88 | -1,35% | 310,00 |
| 08.12.2023 | 25,04 | 25,42 | 24,88 | 25,22 | 0,84% | 180,00 |
| 07.12.2023 | 25,44 | 25,54 | 25,01 | 25,01 | -1,87% | 30,00 |
| 06.12.2023 | 25,39 | 25,69 | 25,21 | 25,49 | 0,57% | 363,00 |
| 05.12.2023 | 25,02 | 25,46 | 24,80 | 25,35 | 0,84% | 5.247,00 |
| 04.12.2023 | 25,32 | 25,72 | 25,00 | 25,14 | -1,30% | 1.720,00 |