Vestas Wind Systems AS
[WKN: A3CMNS | ISIN: DK0061539921]
Aktienkurse
25,653€ -0,05%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid: Ask:

Aktienkurse zur Vestas Wind Systems AS Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,80 25,88 25,59 25,65 -0,05% -
27.03.2024 26,16 26,22 25,61 25,67 -2,64% 12.609,00
26.03.2024 26,49 26,96 26,03 26,36 -1,77% 10.549,00
25.03.2024 26,81 26,84 26,51 26,84 -1,00% 10.153,00
22.03.2024 26,29 27,14 26,29 27,11 1,90% 17.894,00
21.03.2024 26,13 26,79 25,95 26,60 2,27% 15.272,00
20.03.2024 25,82 26,01 25,74 26,01 0,15% 4.381,00
19.03.2024 25,91 26,08 25,80 25,97 1,19% 6.914,00
18.03.2024 25,38 25,92 25,36 25,67 1,68% 16.862,00
15.03.2024 25,95 25,95 25,06 25,24 -3,03% 10.974,00
14.03.2024 25,91 26,19 25,74 26,03 0,12% 10.095,00
13.03.2024 26,03 26,12 25,87 26,00 0,44% 3.930,00
12.03.2024 26,18 26,23 25,89 25,89 -0,40% 9.553,00
11.03.2024 26,02 26,29 25,61 25,99 -0,31% 3.497,00
08.03.2024 26,24 26,41 26,07 26,07 -1,32% 7.055,00
07.03.2024 26,37 26,64 26,14 26,42 2,30% 6.870,00
06.03.2024 26,28 26,48 25,83 25,83 -1,09% 9.707,00
05.03.2024 26,28 26,37 26,03 26,11 0,40% 12.477,00
04.03.2024 26,61 26,61 25,86 26,01 -0,71% 10.780,00
01.03.2024 26,40 26,64 25,71 26,19 2,42% 15.284,00
29.02.2024 25,23 26,00 25,09 25,57 2,61% 12.736,00
28.02.2024 24,72 25,15 24,71 24,92 1,63% 7.427,00
27.02.2024 24,30 24,75 24,00 24,52 0,91% 9.386,00
26.02.2024 23,81 24,35 23,67 24,30 2,79% 7.276,00
23.02.2024 24,24 24,33 23,64 23,64 -3,53% 14.407,00
22.02.2024 24,73 24,73 24,25 24,51 -1,57% 6.429,00
21.02.2024 24,62 24,92 24,59 24,90 1,20% 1.467,00
20.02.2024 24,61 24,69 24,38 24,60 -1,28% 9.935,00
19.02.2024 25,09 25,13 24,61 24,92 -1,77% 8.465,00
16.02.2024 25,31 25,40 25,00 25,37 -0,24% 2.949,00
15.02.2024 25,32 25,44 24,72 25,43 0,99% 12.428,00
14.02.2024 25,63 25,67 25,18 25,18 -1,12% 5.249,00
13.02.2024 25,86 26,17 25,28 25,47 -1,81% 5.896,00
12.02.2024 25,97 26,45 25,79 25,94 0,95% 6.840,00
09.02.2024 26,31 26,45 25,65 25,69 -2,60% 8.333,00
08.02.2024 27,00 27,19 26,24 26,38 -1,81% 19.943,00
07.02.2024 27,19 27,38 26,40 26,86 7,38% 50.745,00
06.02.2024 25,07 25,46 23,88 25,02 -0,79% 22.217,00
05.02.2024 25,73 25,80 24,93 25,22 -1,31% 11.261,00
02.02.2024 25,92 26,38 25,55 25,55 -2,74% 9.887,00
01.02.2024 26,21 26,52 25,84 26,27 0,27% 5.029,00
31.01.2024 25,87 26,64 25,87 26,20 0,96% 9.317,00
30.01.2024 26,53 26,53 25,95 25,95 -1,33% 4.059,00
29.01.2024 26,31 26,46 26,16 26,30 -0,19% 7.007,00
26.01.2024 26,18 26,64 26,17 26,35 0,73% 10.044,00
25.01.2024 26,22 26,33 26,01 26,16 -1,54% 3.151,00
24.01.2024 26,93 26,94 26,37 26,57 2,98% 15.388,00
23.01.2024 26,05 26,84 25,80 25,80 -1,26% 16.465,00
22.01.2024 25,37 26,13 25,37 26,13 4,10% 10.818,00
19.01.2024 25,43 25,43 25,03 25,10 -1,45% 11.069,00
18.01.2024 25,14 25,47 25,13 25,47 1,33% 6.492,00
17.01.2024 25,50 25,74 25,02 25,14 -4,21% 13.676,00
16.01.2024 26,06 26,29 25,80 26,24 -1,58% 24.048,00
15.01.2024 26,83 26,83 26,47 26,66 -0,15% 8.119,00
12.01.2024 27,17 27,26 26,70 26,70 -1,11% 18.870,00
11.01.2024 27,45 27,53 26,82 27,00 -0,04% 9.951,00
10.01.2024 27,35 27,39 26,96 27,01 -2,70% 12.973,00
09.01.2024 27,48 27,86 27,33 27,76 0,87% 10.625,00
08.01.2024 27,44 27,52 27,15 27,52 1,36% 6.892,00
05.01.2024 26,97 27,45 26,92 27,15 -0,93% 18.934,00
04.01.2024 27,21 27,48 26,80 27,41 0,20% 14.163,00
03.01.2024 27,77 27,89 26,97 27,35 -2,69% 18.544,00
02.01.2024 29,29 29,38 27,96 28,11 -2,04% 22.711,00
29.12.2023 28,70 29,16 28,60 28,69 -0,21% 17.476,00
28.12.2023 28,71 28,95 28,53 28,75 2,44% 22.024,00
27.12.2023 27,75 28,86 27,74 28,07 4,49% 67.290,00
22.12.2023 26,66 26,90 26,50 26,86 -0,52% 21.034,00
21.12.2023 26,14 27,00 26,07 27,00 1,69% 25.055,00
20.12.2023 25,90 26,60 25,71 26,55 1,76% 17.735,00
19.12.2023 25,97 26,25 25,81 26,09 1,01% 12.164,00
18.12.2023 25,91 26,25 24,75 25,83 -1,15% 11.612,00
15.12.2023 26,25 26,51 25,87 26,13 0,54% 13.595,00
14.12.2023 25,86 26,42 25,55 25,99 6,23% 24.291,00
13.12.2023 24,29 24,71 24,26 24,47 0,06% 7.769,00
12.12.2023 24,82 25,00 24,30 24,45 -1,79% 17.923,00
11.12.2023 25,25 25,25 24,90 24,90 -2,18% 14.136,00
08.12.2023 25,00 25,45 24,94 25,45 0,87% 4.915,00
07.12.2023 25,41 25,49 25,12 25,23 -1,08% 16.385,00
06.12.2023 25,35 25,69 25,27 25,51 0,10% 7.426,00
05.12.2023 24,99 25,49 24,89 25,48 1,92% 19.155,00
04.12.2023 25,50 25,67 25,00 25,00 -1,71% 9.276,00
01.12.2023 25,25 25,74 24,97 25,44 0,95% 40.744,00
30.11.2023 24,75 25,50 24,60 25,20 3,30% 30.966,00
29.11.2023 24,18 24,55 24,18 24,39 3,99% 20.890,00
28.11.2023 23,66 23,77 23,44 23,46 -0,85% 3.231,00
27.11.2023 23,25 23,78 23,09 23,66 1,98% 2.945,00
24.11.2023 23,26 23,26 22,93 23,20 -0,49% 5.013,00
23.11.2023 23,58 23,59 23,06 23,31 -2,10% 3.664,00
22.11.2023 23,70 23,84 23,50 23,81 -0,06% 3.997,00
21.11.2023 24,08 24,40 23,74 23,83 -1,59% 11.087,00
20.11.2023 23,92 24,28 23,80 24,21 1,98% 6.854,00
17.11.2023 24,01 24,01 23,60 23,74 1,13% 19.904,00
16.11.2023 23,24 23,50 23,13 23,48 0,62% 4.915,00
15.11.2023 23,50 23,75 23,19 23,33 0,21% 33.638,00
14.11.2023 22,84 23,49 22,49 23,28 3,01% 14.983,00
13.11.2023 22,51 22,63 22,21 22,60 -0,07% 8.364,00
10.11.2023 22,97 22,97 22,11 22,62 -0,48% 15.173,00
09.11.2023 23,07 23,31 22,42 22,73 -2,80% 37.805,00
08.11.2023 22,24 23,49 22,08 23,38 10,34% 48.466,00
07.11.2023 21,66 21,95 20,74 21,19 -3,29% 15.755,00