24,885€
2,16%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,49 | 24,89 | 24,24 | 24,86 | 2,05% | 150,00 |
| 22.04.2024 | 23,90 | 24,36 | 23,66 | 24,36 | 5,00% | 435,00 |
| 19.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 18.04.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,17% | 300,00 |
| 17.04.2024 | 23,56 | 23,96 | 23,54 | 23,54 | -0,68% | 818,00 |
| 16.04.2024 | 23,80 | 23,80 | 23,70 | 23,70 | -0,59% | 1.290,00 |
| 15.04.2024 | 23,84 | 24,12 | 23,84 | 23,84 | 0,00% | 949,00 |
| 12.04.2024 | 24,22 | 24,41 | 23,84 | 23,84 | -0,38% | 2.500,00 |
| 11.04.2024 | 23,76 | 24,56 | 23,76 | 23,93 | 0,72% | 190,00 |
| 10.04.2024 | 24,67 | 24,88 | 23,76 | 23,76 | -3,57% | 4.797,00 |
| 09.04.2024 | 24,43 | 25,48 | 24,43 | 24,64 | 0,49% | 1.299,00 |
| 08.04.2024 | 24,43 | 24,65 | 24,23 | 24,52 | 2,34% | 1.175,00 |
| 05.04.2024 | 24,12 | 24,40 | 23,96 | 23,96 | -1,68% | 1.099,00 |
| 04.04.2024 | 24,42 | 24,49 | 24,33 | 24,37 | -0,81% | 4.350,00 |
| 03.04.2024 | 24,72 | 24,72 | 24,46 | 24,57 | -0,65% | 990,00 |
| 02.04.2024 | 25,30 | 25,70 | 24,73 | 24,73 | -3,38% | 8.600,00 |
| 28.03.2024 | 25,71 | 25,76 | 25,58 | 25,60 | -0,10% | 3.409,00 |
| 27.03.2024 | 26,07 | 26,07 | 25,62 | 25,62 | -4,12% | 2.333,00 |
| 26.03.2024 | 27,00 | 27,03 | 26,72 | 26,72 | -0,02% | 438,00 |
| 25.03.2024 | 26,64 | 26,81 | 26,64 | 26,73 | 0,32% | 360,00 |
| 22.03.2024 | 26,05 | 27,07 | 26,05 | 26,64 | 1,89% | 1.251,00 |
| 21.03.2024 | 26,01 | 26,34 | 25,99 | 26,15 | -0,15% | 2.090,00 |
| 20.03.2024 | 25,66 | 26,19 | 25,66 | 26,19 | 1,22% | 800,00 |
| 19.03.2024 | 26,00 | 26,02 | 25,87 | 25,87 | -0,19% | 953,00 |
| 18.03.2024 | 25,45 | 25,92 | 25,26 | 25,92 | 3,14% | 24.255,00 |
| 15.03.2024 | 25,65 | 25,65 | 25,13 | 25,13 | -3,35% | 1.751,00 |
| 14.03.2024 | 25,70 | 26,20 | 25,70 | 26,00 | 1,19% | 745,00 |
| 13.03.2024 | 26,30 | 26,30 | 25,70 | 25,70 | -1,55% | 1.086,00 |
| 12.03.2024 | 25,95 | 26,10 | 25,95 | 26,10 | -0,36% | 925,00 |
| 11.03.2024 | 25,90 | 26,20 | 25,90 | 26,20 | -0,83% | 677,00 |
| 08.03.2024 | 26,08 | 26,42 | 26,08 | 26,42 | 0,25% | 156,00 |
| 07.03.2024 | 25,96 | 26,35 | 25,96 | 26,35 | 0,09% | 547,00 |
| 06.03.2024 | 25,93 | 26,45 | 25,93 | 26,33 | 0,30% | 3.074,00 |
| 05.03.2024 | 25,98 | 26,34 | 25,98 | 26,25 | 1,10% | 2.423,00 |
| 04.03.2024 | 26,64 | 26,64 | 25,96 | 25,96 | -0,73% | 4.497,00 |
| 01.03.2024 | 25,65 | 26,51 | 25,65 | 26,15 | 1,51% | 660,00 |
| 29.02.2024 | 24,93 | 26,01 | 24,93 | 25,76 | 2,18% | 1.239,00 |
| 28.02.2024 | 24,24 | 25,21 | 24,24 | 25,21 | 3,60% | 898,00 |
| 27.02.2024 | 23,99 | 24,34 | 23,99 | 24,34 | 2,14% | 5.867,00 |
| 26.02.2024 | 23,40 | 23,89 | 23,40 | 23,83 | 0,59% | 155,00 |
| 23.02.2024 | 24,10 | 24,10 | 23,69 | 23,69 | -2,19% | 1.775,00 |
| 22.02.2024 | 24,48 | 24,62 | 24,22 | 24,22 | -1,55% | 945,00 |
| 21.02.2024 | 24,22 | 24,80 | 24,00 | 24,60 | 0,99% | 6.039,00 |
| 20.02.2024 | 24,41 | 24,59 | 24,36 | 24,36 | -0,61% | 2.300,00 |
| 19.02.2024 | 25,04 | 25,06 | 24,51 | 24,51 | -3,50% | 1.282,00 |
| 16.02.2024 | 25,23 | 25,42 | 25,23 | 25,40 | 0,77% | 5.020,00 |
| 15.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -0,71% | 1.545,00 |
| 14.02.2024 | 25,60 | 25,60 | 25,32 | 25,38 | -0,72% | 2.670,00 |
| 13.02.2024 | 25,75 | 25,75 | 25,32 | 25,57 | -1,62% | 951,00 |
| 12.02.2024 | 25,70 | 26,11 | 25,70 | 25,99 | 0,87% | 1.014,00 |
| 09.02.2024 | 26,25 | 26,32 | 25,76 | 25,76 | -2,53% | 550,00 |
| 08.02.2024 | 26,68 | 27,00 | 26,43 | 26,43 | -0,62% | 1.141,00 |
| 07.02.2024 | 24,67 | 27,04 | 24,67 | 26,60 | 5,54% | 384,00 |
| 06.02.2024 | 25,29 | 25,29 | 24,90 | 25,20 | -1,75% | 3.126,00 |
| 05.02.2024 | 25,56 | 25,69 | 25,56 | 25,65 | -0,60% | 545,00 |
| 02.02.2024 | 25,51 | 26,33 | 25,51 | 25,81 | 0,08% | 655,00 |
| 01.02.2024 | 25,88 | 26,44 | 25,53 | 25,79 | -2,33% | 2.745,00 |
| 31.01.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 1,05% | 10,00 |
| 30.01.2024 | 26,30 | 26,35 | 26,13 | 26,13 | -0,57% | 939,00 |
| 29.01.2024 | 26,81 | 26,81 | 26,28 | 26,28 | -0,47% | 237,00 |
| 26.01.2024 | 26,00 | 26,44 | 26,00 | 26,40 | 1,77% | 3.148,00 |
| 25.01.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -2,65% | - |
| 24.01.2024 | 26,85 | 26,85 | 26,55 | 26,65 | 2,86% | 2.751,00 |
| 23.01.2024 | 25,65 | 26,07 | 25,65 | 25,91 | 1,01% | 1.240,00 |
| 22.01.2024 | 25,19 | 25,72 | 25,19 | 25,65 | 1,44% | 1.140,00 |
| 19.01.2024 | 25,10 | 25,35 | 25,10 | 25,28 | 0,14% | 1.466,00 |
| 18.01.2024 | 25,58 | 25,58 | 25,16 | 25,25 | -0,61% | 1.626,00 |
| 17.01.2024 | 26,22 | 26,22 | 25,00 | 25,40 | -3,90% | 1.962,00 |
| 16.01.2024 | 26,32 | 26,43 | 25,78 | 26,43 | 0,42% | 4.563,00 |
| 15.01.2024 | 26,56 | 26,85 | 26,32 | 26,32 | -1,90% | 3.346,00 |
| 12.01.2024 | 27,05 | 27,05 | 26,79 | 26,83 | -1,38% | 500,00 |
| 11.01.2024 | 27,12 | 27,37 | 26,87 | 27,21 | 1,04% | 1.826,00 |
| 10.01.2024 | 27,14 | 27,33 | 26,93 | 26,93 | -3,75% | 2.150,00 |
| 09.01.2024 | 27,58 | 27,98 | 27,56 | 27,98 | 2,64% | 240,00 |
| 08.01.2024 | 26,95 | 27,40 | 26,95 | 27,26 | -0,35% | 240,00 |
| 05.01.2024 | 27,30 | 27,70 | 27,07 | 27,35 | 0,20% | 5.556,00 |
| 04.01.2024 | 27,30 | 27,30 | 27,03 | 27,30 | 1,60% | 4.533,00 |
| 03.01.2024 | 27,50 | 27,50 | 26,87 | 26,87 | -5,42% | 2.663,00 |
| 02.01.2024 | 28,80 | 29,12 | 28,07 | 28,41 | -0,89% | 1.108,00 |
| 29.12.2023 | 28,46 | 28,99 | 28,46 | 28,66 | -0,35% | 3.040,00 |
| 28.12.2023 | 28,87 | 28,90 | 28,51 | 28,76 | 3,12% | 2.299,00 |
| 27.12.2023 | 27,00 | 28,80 | 27,00 | 27,89 | 4,79% | 3.684,00 |
| 22.12.2023 | 26,52 | 26,66 | 26,50 | 26,62 | 0,17% | 1.358,00 |
| 21.12.2023 | 25,99 | 26,61 | 25,99 | 26,57 | -0,71% | 2.894,00 |
| 20.12.2023 | 25,66 | 26,76 | 25,66 | 26,76 | 4,12% | 2.277,00 |
| 19.12.2023 | 25,56 | 26,07 | 25,56 | 25,70 | -1,61% | 434,00 |
| 18.12.2023 | 25,48 | 26,14 | 25,48 | 26,12 | 0,46% | 820,00 |
| 15.12.2023 | 25,90 | 26,32 | 25,25 | 26,00 | 0,12% | 16.109,00 |
| 14.12.2023 | 24,82 | 26,50 | 24,82 | 25,97 | 3,01% | 11.698,00 |
| 13.12.2023 | 24,27 | 25,21 | 24,27 | 25,21 | 3,11% | 1.010,00 |
| 12.12.2023 | 24,71 | 24,82 | 24,45 | 24,45 | -1,89% | 1.920,00 |
| 11.12.2023 | 24,89 | 25,20 | 24,89 | 24,92 | -2,58% | 1.111,00 |
| 08.12.2023 | 24,75 | 25,60 | 24,75 | 25,58 | 2,34% | 217,00 |
| 07.12.2023 | 25,20 | 25,30 | 25,00 | 25,00 | -1,21% | 600,00 |
| 06.12.2023 | 25,21 | 25,43 | 25,21 | 25,30 | 0,36% | 933,00 |
| 05.12.2023 | 24,81 | 25,27 | 24,81 | 25,21 | 0,76% | 640,00 |
| 04.12.2023 | 25,64 | 25,64 | 25,02 | 25,02 | -1,22% | 530,00 |
| 01.12.2023 | 25,18 | 25,41 | 25,18 | 25,33 | 0,04% | 625,00 |
| 30.11.2023 | 24,19 | 25,32 | 24,19 | 25,32 | 4,26% | 2.442,00 |
| 29.11.2023 | 23,62 | 24,50 | 23,53 | 24,29 | 3,03% | 1.277,00 |