24,575€
3,30%
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 | 23,96 | 24,76 | 23,88 | 24,75 | 4,04% | 10.624,00 |
| 25.04.2024 | 24,30 | 24,61 | 23,79 | 23,79 | -2,10% | 14.457,00 |
| 24.04.2024 | 24,61 | 24,71 | 24,22 | 24,30 | -2,53% | 5.612,00 |
| 23.04.2024 | 24,51 | 24,93 | 24,35 | 24,93 | 2,68% | 10.675,00 |
| 22.04.2024 | 23,75 | 24,53 | 23,75 | 24,28 | 2,45% | 5.609,00 |
| 19.04.2024 | 23,42 | 23,71 | 23,28 | 23,70 | 0,64% | 8.846,00 |
| 18.04.2024 | 23,60 | 23,73 | 23,40 | 23,55 | 0,00% | 6.212,00 |
| 17.04.2024 | 23,86 | 24,04 | 23,55 | 23,55 | -0,42% | 4.739,00 |
| 16.04.2024 | 23,68 | 23,85 | 23,55 | 23,65 | -1,83% | 14.563,00 |
| 15.04.2024 | 24,16 | 24,21 | 23,92 | 24,09 | -0,50% | 3.513,00 |
| 12.04.2024 | 24,30 | 24,51 | 24,07 | 24,21 | -1,22% | 8.927,00 |
| 11.04.2024 | 23,88 | 24,64 | 23,80 | 24,51 | 1,57% | 13.561,00 |
| 10.04.2024 | 24,90 | 25,00 | 23,95 | 24,13 | -2,11% | 10.511,00 |
| 09.04.2024 | 24,62 | 25,54 | 24,56 | 24,65 | -0,36% | 17.073,00 |
| 08.04.2024 | 24,26 | 24,74 | 24,19 | 24,74 | 1,64% | 21.447,00 |
| 05.04.2024 | 24,28 | 24,35 | 24,07 | 24,34 | -0,77% | 4.421,00 |
| 04.04.2024 | 24,66 | 24,70 | 24,31 | 24,53 | -0,08% | 10.170,00 |
| 03.04.2024 | 24,52 | 24,86 | 24,16 | 24,55 | -2,11% | 9.385,00 |
| 02.04.2024 | 24,90 | 25,48 | 24,77 | 25,08 | -2,79% | 21.275,00 |
| 28.03.2024 | 26,00 | 26,00 | 25,54 | 25,80 | 0,53% | 12.041,00 |
| 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 |