25,065€
0,82%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 24,80 | 25,30 | 24,75 | 25,19 | 1,33% | 11.751,00 |
| 29.04.2024 | 24,76 | 25,18 | 24,73 | 24,86 | 1,47% | 6.158,00 |
| 26.04.2024 | 24,03 | 24,78 | 23,91 | 24,50 | 1,74% | 9.141,00 |
| 25.04.2024 | 24,13 | 24,59 | 23,74 | 24,08 | -0,70% | 9.861,00 |
| 24.04.2024 | 24,99 | 24,99 | 24,05 | 24,25 | -2,34% | 4.496,00 |
| 23.04.2024 | 24,66 | 24,86 | 24,28 | 24,83 | 1,55% | 14.317,00 |
| 22.04.2024 | 23,71 | 24,60 | 23,65 | 24,45 | 2,99% | 18.242,00 |
| 19.04.2024 | 23,21 | 23,77 | 23,21 | 23,74 | 1,19% | 3.524,00 |
| 18.04.2024 | 23,84 | 23,84 | 23,38 | 23,46 | -1,05% | 5.752,00 |
| 17.04.2024 | 23,61 | 24,04 | 23,51 | 23,71 | -0,88% | 3.969,00 |
| 16.04.2024 | 23,80 | 23,92 | 23,56 | 23,92 | 0,04% | 6.103,00 |
| 15.04.2024 | 23,93 | 24,21 | 23,81 | 23,91 | -0,21% | 22.290,00 |
| 12.04.2024 | 24,80 | 24,81 | 23,93 | 23,96 | -2,16% | 11.844,00 |
| 11.04.2024 | 24,08 | 24,60 | 23,75 | 24,49 | 2,38% | 16.324,00 |
| 10.04.2024 | 24,87 | 24,94 | 23,71 | 23,92 | -3,35% | 15.980,00 |
| 09.04.2024 | 24,51 | 25,58 | 24,51 | 24,75 | 0,08% | 19.554,00 |
| 08.04.2024 | 24,19 | 24,74 | 24,17 | 24,73 | 2,32% | 10.360,00 |
| 05.04.2024 | 24,20 | 24,38 | 24,01 | 24,17 | -0,12% | 7.404,00 |
| 04.04.2024 | 24,58 | 24,68 | 24,20 | 24,20 | -2,18% | 11.738,00 |
| 03.04.2024 | 24,80 | 24,94 | 24,13 | 24,74 | -0,28% | 11.790,00 |
| 02.04.2024 | 25,57 | 25,57 | 24,75 | 24,81 | -3,82% | 27.394,00 |
| 28.03.2024 | 25,89 | 25,94 | 25,59 | 25,80 | 0,06% | 6.026,00 |
| 27.03.2024 | 26,30 | 26,30 | 25,63 | 25,78 | -1,58% | 9.298,00 |
| 26.03.2024 | 26,91 | 26,98 | 26,02 | 26,20 | -1,65% | 5.760,00 |
| 25.03.2024 | 26,70 | 26,88 | 26,51 | 26,64 | -0,69% | 7.708,00 |
| 22.03.2024 | 26,30 | 27,15 | 26,16 | 26,82 | 2,21% | 13.832,00 |
| 21.03.2024 | 26,40 | 26,75 | 25,93 | 26,24 | 0,40% | 7.015,00 |
| 20.03.2024 | 25,85 | 26,34 | 25,60 | 26,14 | 0,93% | 6.947,00 |
| 19.03.2024 | 26,10 | 26,32 | 25,79 | 25,90 | 1,11% | 11.475,00 |
| 18.03.2024 | 25,31 | 25,90 | 25,27 | 25,61 | 1,57% | 16.731,00 |
| 15.03.2024 | 25,76 | 25,89 | 25,05 | 25,22 | -2,89% | 5.038,00 |
| 14.03.2024 | 25,76 | 26,20 | 25,69 | 25,97 | 0,43% | 8.383,00 |
| 13.03.2024 | 25,98 | 26,19 | 25,79 | 25,86 | -1,22% | 10.268,00 |
| 12.03.2024 | 26,10 | 26,28 | 25,95 | 26,18 | 0,60% | 5.278,00 |
| 11.03.2024 | 26,31 | 26,31 | 25,94 | 26,02 | -0,59% | 6.291,00 |
| 08.03.2024 | 26,45 | 26,45 | 25,96 | 26,18 | -1,15% | 5.996,00 |
| 07.03.2024 | 26,21 | 26,62 | 26,01 | 26,48 | 2,20% | 10.929,00 |
| 06.03.2024 | 26,01 | 26,46 | 25,86 | 25,91 | -0,37% | 13.042,00 |
| 05.03.2024 | 26,42 | 26,42 | 26,01 | 26,01 | -1,92% | 16.802,00 |
| 04.03.2024 | 26,11 | 26,65 | 26,01 | 26,52 | 0,63% | 15.640,00 |
| 01.03.2024 | 25,95 | 26,54 | 25,64 | 26,35 | 2,41% | 19.677,00 |
| 29.02.2024 | 25,21 | 26,02 | 25,04 | 25,73 | 2,63% | 11.138,00 |
| 28.02.2024 | 24,50 | 25,20 | 24,50 | 25,07 | 2,94% | 29.986,00 |
| 27.02.2024 | 24,02 | 24,67 | 24,00 | 24,36 | 1,14% | 14.159,00 |
| 26.02.2024 | 23,47 | 24,42 | 23,26 | 24,08 | 1,54% | 7.442,00 |
| 23.02.2024 | 24,55 | 24,55 | 23,69 | 23,72 | -2,69% | 12.703,00 |
| 22.02.2024 | 24,69 | 24,70 | 24,29 | 24,37 | -1,00% | 10.111,00 |
| 21.02.2024 | 24,26 | 24,87 | 24,26 | 24,62 | 0,78% | 10.059,00 |
| 20.02.2024 | 24,51 | 24,71 | 24,20 | 24,43 | -0,53% | 15.382,00 |
| 19.02.2024 | 25,00 | 25,20 | 24,56 | 24,56 | -3,06% | 10.126,00 |
| 16.02.2024 | 25,41 | 25,60 | 25,09 | 25,33 | -0,92% | 3.967,00 |
| 15.02.2024 | 25,55 | 25,57 | 24,78 | 25,57 | 1,09% | 8.088,00 |
| 14.02.2024 | 25,22 | 25,59 | 25,18 | 25,29 | 0,88% | 7.648,00 |
| 13.02.2024 | 25,91 | 26,14 | 25,07 | 25,07 | -3,78% | 6.498,00 |
| 12.02.2024 | 25,94 | 26,31 | 25,80 | 26,06 | 0,40% | 8.619,00 |
| 09.02.2024 | 26,34 | 26,40 | 25,45 | 25,95 | -0,73% | 11.787,00 |
| 08.02.2024 | 27,00 | 27,19 | 26,14 | 26,14 | -2,86% | 9.565,00 |
| 07.02.2024 | 25,10 | 27,31 | 25,10 | 26,91 | 7,68% | 32.052,00 |
| 06.02.2024 | 25,23 | 25,41 | 24,91 | 24,99 | -0,12% | 8.351,00 |
| 05.02.2024 | 25,75 | 25,83 | 24,92 | 25,02 | -3,75% | 9.373,00 |
| 02.02.2024 | 26,00 | 26,39 | 25,65 | 26,00 | 0,83% | 7.933,00 |
| 01.02.2024 | 26,16 | 26,50 | 25,57 | 25,78 | -0,64% | 20.354,00 |
| 31.01.2024 | 26,07 | 26,63 | 25,86 | 25,95 | -0,97% | 11.046,00 |
| 30.01.2024 | 26,65 | 26,65 | 26,01 | 26,20 | -1,23% | 7.913,00 |
| 29.01.2024 | 26,21 | 26,53 | 26,21 | 26,53 | 0,53% | 5.014,00 |
| 26.01.2024 | 26,19 | 26,64 | 26,19 | 26,39 | 0,48% | 6.858,00 |
| 25.01.2024 | 26,22 | 26,44 | 26,02 | 26,26 | 0,57% | 5.646,00 |
| 24.01.2024 | 26,14 | 26,87 | 25,99 | 26,11 | -0,08% | 7.012,00 |
| 23.01.2024 | 26,00 | 26,82 | 25,81 | 26,13 | 1,61% | 8.489,00 |
| 22.01.2024 | 25,36 | 26,01 | 25,36 | 25,72 | 1,50% | 11.421,00 |
| 19.01.2024 | 25,61 | 25,61 | 25,01 | 25,34 | -1,84% | 6.201,00 |
| 18.01.2024 | 25,01 | 25,81 | 25,01 | 25,81 | 2,50% | 7.244,00 |
| 17.01.2024 | 25,88 | 25,88 | 25,01 | 25,18 | -2,63% | 11.079,00 |
| 16.01.2024 | 26,65 | 26,65 | 25,77 | 25,86 | -2,67% | 18.679,00 |
| 15.01.2024 | 26,71 | 26,87 | 26,45 | 26,57 | -0,71% | 7.748,00 |
| 12.01.2024 | 27,02 | 27,21 | 26,51 | 26,76 | -1,71% | 10.500,00 |
| 11.01.2024 | 27,30 | 27,56 | 26,82 | 27,23 | 0,11% | 7.552,00 |
| 10.01.2024 | 27,30 | 27,45 | 26,97 | 27,20 | -2,32% | 17.237,00 |
| 09.01.2024 | 27,19 | 28,01 | 27,16 | 27,84 | 2,20% | 6.489,00 |
| 08.01.2024 | 27,21 | 27,45 | 27,09 | 27,24 | -0,40% | 5.794,00 |
| 05.01.2024 | 26,87 | 27,48 | 26,87 | 27,35 | 1,17% | 7.360,00 |
| 04.01.2024 | 27,08 | 27,38 | 26,80 | 27,04 | -0,84% | 12.898,00 |
| 03.01.2024 | 28,02 | 28,02 | 26,98 | 27,27 | -2,49% | 17.426,00 |
| 02.01.2024 | 28,60 | 29,30 | 27,81 | 27,96 | -2,58% | 19.883,00 |
| 29.12.2023 | 28,68 | 29,17 | 28,61 | 28,70 | -0,55% | 18.762,00 |
| 28.12.2023 | 28,19 | 29,01 | 28,16 | 28,86 | 1,83% | 28.557,00 |
| 27.12.2023 | 27,00 | 28,79 | 27,00 | 28,34 | 5,00% | 63.977,00 |
| 22.12.2023 | 26,52 | 27,00 | 26,34 | 26,99 | 1,33% | 12.861,00 |
| 21.12.2023 | 26,14 | 27,00 | 26,14 | 26,64 | 2,05% | 23.691,00 |
| 20.12.2023 | 25,86 | 26,71 | 25,68 | 26,10 | 1,01% | 10.015,00 |
| 19.12.2023 | 25,95 | 26,23 | 25,73 | 25,84 | -0,19% | 3.862,00 |
| 18.12.2023 | 25,85 | 26,20 | 25,71 | 25,89 | 0,10% | 20.282,00 |
| 15.12.2023 | 25,79 | 26,50 | 25,76 | 25,87 | -0,19% | 23.091,00 |
| 14.12.2023 | 25,09 | 26,45 | 25,09 | 25,92 | 2,51% | 46.842,00 |
| 13.12.2023 | 24,69 | 25,29 | 24,18 | 25,28 | 2,74% | 15.255,00 |
| 12.12.2023 | 24,81 | 25,03 | 24,19 | 24,61 | -1,50% | 11.160,00 |
| 11.12.2023 | 25,06 | 25,28 | 24,80 | 24,98 | -0,60% | 18.460,00 |
| 08.12.2023 | 25,14 | 25,40 | 24,90 | 25,13 | 0,64% | 9.395,00 |
| 07.12.2023 | 25,54 | 25,54 | 24,97 | 24,97 | -2,23% | 6.323,00 |
| 06.12.2023 | 25,29 | 25,76 | 25,25 | 25,54 | 0,37% | 7.520,00 |