176,209DKK
-0,05%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 175,80 | 177,30 | 174,45 | 176,70 | 0,23% | 1.563.815,00 |
| 17.04.2024 | 177,50 | 179,50 | 175,85 | 176,30 | -0,68% | 1.372.984,00 |
| 16.04.2024 | 178,00 | 178,05 | 175,65 | 177,50 | -1,17% | 1.871.494,00 |
| 15.04.2024 | 179,35 | 181,50 | 179,15 | 179,60 | 0,00% | 1.309.038,00 |
| 12.04.2024 | 181,70 | 183,00 | 179,60 | 179,60 | -0,36% | 1.614.104,00 |
| 11.04.2024 | 179,10 | 184,25 | 177,30 | 180,25 | 0,73% | 1.639.328,00 |
| 10.04.2024 | 185,85 | 186,55 | 178,05 | 178,95 | -3,32% | 1.791.412,00 |
| 09.04.2024 | 183,40 | 191,00 | 183,10 | 185,10 | 0,68% | 1.994.640,00 |
| 08.04.2024 | 180,20 | 184,50 | 180,05 | 183,85 | 1,88% | 1.147.435,00 |
| 05.04.2024 | 181,85 | 182,00 | 179,40 | 180,45 | -1,69% | 1.276.078,00 |
| 04.04.2024 | 183,65 | 185,40 | 181,55 | 183,55 | -0,19% | 2.079.096,00 |
| 03.04.2024 | 184,50 | 185,55 | 179,85 | 183,90 | -1,24% | 2.306.891,00 |
| 02.04.2024 | 188,25 | 191,45 | 184,60 | 186,20 | -2,96% | 3.599.300,00 |
| 28.03.2024 | 192,45 | 192,85 | 190,71 | 191,88 | -0,58% | - |
| 27.03.2024 | 195,94 | 196,24 | 190,64 | 193,00 | -1,72% | 1.996.742,00 |
| 26.03.2024 | 198,48 | 201,35 | 194,00 | 196,38 | -1,64% | 2.159.395,00 |
| 25.03.2024 | 199,88 | 200,55 | 197,70 | 199,66 | -0,49% | 1.037.320,00 |
| 22.03.2024 | 195,82 | 202,65 | 195,32 | 200,65 | 1,88% | 1.949.933,00 |
| 21.03.2024 | 195,40 | 199,76 | 193,08 | 196,94 | 1,98% | 2.057.079,00 |
| 20.03.2024 | 192,10 | 194,12 | 191,48 | 193,12 | -0,04% | 1.079.025,00 |
| 19.03.2024 | 193,50 | 194,70 | 192,40 | 193,20 | 0,96% | 1.526.596,00 |
| 18.03.2024 | 189,30 | 193,58 | 188,82 | 191,36 | 1,81% | 1.325.426,00 |
| 15.03.2024 | 193,36 | 193,44 | 187,24 | 187,96 | -2,97% | 3.088.344,00 |
| 14.03.2024 | 192,90 | 195,40 | 192,04 | 193,72 | 0,11% | 1.721.227,00 |
| 13.03.2024 | 194,00 | 194,94 | 192,30 | 193,50 | -0,82% | 1.380.392,00 |
| 12.03.2024 | 194,50 | 196,04 | 193,46 | 195,10 | 0,05% | 1.111.881,00 |
| 11.03.2024 | 194,58 | 196,36 | 193,60 | 195,00 | -0,39% | 1.021.865,00 |
| 08.03.2024 | 196,28 | 197,30 | 194,66 | 195,76 | -0,26% | 1.445.078,00 |
| 07.03.2024 | 195,74 | 198,46 | 194,68 | 196,28 | 1,03% | 1.403.957,00 |
| 06.03.2024 | 195,22 | 197,52 | 193,40 | 194,28 | -0,48% | 1.586.156,00 |
| 05.03.2024 | 196,76 | 196,82 | 193,76 | 195,22 | 0,05% | 1.657.847,00 |
| 04.03.2024 | 197,54 | 199,78 | 194,30 | 195,12 | -1,22% | 1.540.790,00 |
| 01.03.2024 | 194,24 | 198,20 | 193,80 | 197,52 | 2,91% | 2.428.039,00 |
| 29.02.2024 | 188,50 | 194,14 | 186,44 | 191,94 | 3,17% | 4.941.675,00 |
| 28.02.2024 | 184,00 | 188,10 | 182,50 | 186,04 | 1,55% | 2.056.201,00 |
| 27.02.2024 | 181,96 | 183,20 | 178,94 | 183,20 | 1,05% | 1.868.989,00 |
| 26.02.2024 | 176,74 | 181,64 | 176,00 | 181,30 | 2,16% | 2.222.120,00 |
| 23.02.2024 | 181,50 | 182,32 | 176,50 | 177,46 | -2,34% | 1.886.435,00 |
| 22.02.2024 | 184,74 | 184,80 | 181,34 | 181,72 | -1,40% | 1.151.767,00 |
| 21.02.2024 | 183,34 | 185,44 | 182,78 | 184,30 | 0,52% | 1.361.070,00 |
| 20.02.2024 | 183,64 | 184,36 | 181,64 | 183,34 | -0,63% | 1.589.475,00 |
| 19.02.2024 | 187,46 | 187,72 | 183,34 | 184,50 | -2,14% | 1.821.930,00 |
| 16.02.2024 | 190,00 | 190,14 | 185,76 | 188,54 | -0,49% | 1.271.242,00 |
| 15.02.2024 | 189,08 | 189,60 | 184,58 | 189,46 | 0,57% | 2.104.745,00 |
| 14.02.2024 | 189,50 | 191,84 | 187,70 | 188,38 | -0,15% | 1.169.001,00 |
| 13.02.2024 | 193,26 | 195,42 | 188,04 | 188,66 | -2,66% | 1.592.005,00 |
| 12.02.2024 | 194,58 | 196,40 | 192,14 | 193,82 | 1,05% | 1.595.909,00 |
| 09.02.2024 | 196,34 | 197,22 | 191,76 | 191,80 | -2,11% | 1.912.643,00 |
| 08.02.2024 | 201,90 | 202,95 | 195,30 | 195,94 | -2,13% | 2.211.631,00 |
| 07.02.2024 | 201,30 | 204,00 | 197,18 | 200,20 | 6,36% | 4.965.982,00 |
| 06.02.2024 | 188,26 | 190,12 | 186,46 | 188,22 | 0,90% | 2.754.941,00 |
| 05.02.2024 | 192,00 | 193,00 | 185,76 | 186,54 | -3,42% | 1.677.295,00 |
| 02.02.2024 | 190,64 | 196,90 | 190,64 | 193,14 | -1,01% | 1.863.974,00 |
| 01.02.2024 | 195,92 | 197,62 | 194,14 | 195,12 | -0,78% | 1.442.138,00 |
| 31.01.2024 | 193,80 | 198,66 | 192,44 | 196,66 | 1,29% | 2.336.699,00 |
| 30.01.2024 | 198,00 | 198,04 | 194,12 | 194,16 | -1,48% | 1.225.962,00 |
| 29.01.2024 | 196,18 | 197,68 | 195,00 | 197,08 | -0,42% | 973.897,00 |
| 26.01.2024 | 195,46 | 198,84 | 194,78 | 197,92 | 1,40% | 1.009.022,00 |
| 25.01.2024 | 196,48 | 196,62 | 193,76 | 195,18 | -0,65% | 1.187.239,00 |
| 24.01.2024 | 198,56 | 201,40 | 196,46 | 196,46 | 1,53% | 1.947.347,00 |
| 23.01.2024 | 194,48 | 200,50 | 192,60 | 193,50 | 0,17% | 2.254.353,00 |
| 22.01.2024 | 189,80 | 194,22 | 188,98 | 193,18 | 2,43% | 1.552.449,00 |
| 19.01.2024 | 191,00 | 191,70 | 186,48 | 188,60 | -0,80% | 4.286.405,00 |
| 18.01.2024 | 187,98 | 190,12 | 186,78 | 190,12 | 0,97% | 1.816.561,00 |
| 17.01.2024 | 191,34 | 192,08 | 186,50 | 188,30 | -3,52% | 2.289.595,00 |
| 16.01.2024 | 196,04 | 196,36 | 192,22 | 195,16 | -1,54% | 2.008.752,00 |
| 15.01.2024 | 200,00 | 201,00 | 197,46 | 198,22 | -0,87% | 1.474.057,00 |
| 12.01.2024 | 201,85 | 203,30 | 199,54 | 199,96 | -0,44% | 1.736.252,00 |
| 11.01.2024 | 204,00 | 205,50 | 200,10 | 200,85 | -0,96% | 1.849.394,00 |
| 10.01.2024 | 202,40 | 204,90 | 201,10 | 202,80 | -1,82% | 2.081.855,00 |
| 09.01.2024 | 204,90 | 207,80 | 203,25 | 206,55 | 1,40% | 2.153.484,00 |
| 08.01.2024 | 203,20 | 204,60 | 201,85 | 203,70 | -0,39% | 1.427.172,00 |
| 05.01.2024 | 200,00 | 204,70 | 200,00 | 204,50 | 0,47% | 1.136.284,00 |
| 04.01.2024 | 201,55 | 205,20 | 199,76 | 203,55 | 0,59% | 1.600.176,00 |
| 03.01.2024 | 207,85 | 208,25 | 201,10 | 202,35 | -3,48% | 2.435.162,00 |
| 02.01.2024 | 216,30 | 219,15 | 209,10 | 209,65 | -2,17% | 1.659.125,00 |
| 29.12.2023 | 213,45 | 217,50 | 213,35 | 214,30 | -0,33% | 1.266.161,00 |
| 28.12.2023 | 216,00 | 216,65 | 212,40 | 215,00 | 2,38% | 2.203.137,00 |
| 27.12.2023 | 207,05 | 215,10 | 205,90 | 210,00 | 4,48% | 3.206.271,00 |
| 22.12.2023 | 199,00 | 201,00 | 197,40 | 201,00 | 0,68% | 1.361.298,00 |
| 21.12.2023 | 196,00 | 201,40 | 194,62 | 199,64 | 1,05% | 1.836.694,00 |
| 20.12.2023 | 193,26 | 198,08 | 191,42 | 197,56 | 2,29% | 2.590.935,00 |
| 19.12.2023 | 192,56 | 195,48 | 192,56 | 193,14 | 0,18% | 1.400.180,00 |
| 18.12.2023 | 194,40 | 195,90 | 192,80 | 192,80 | -0,47% | 1.143.503,00 |
| 15.12.2023 | 194,06 | 197,80 | 193,06 | 193,72 | -0,18% | 3.003.902,00 |
| 14.12.2023 | 192,00 | 197,56 | 189,92 | 194,06 | 5,55% | 3.362.071,00 |
| 13.12.2023 | 182,30 | 184,24 | 180,40 | 183,86 | 0,60% | 1.281.650,00 |
| 12.12.2023 | 185,76 | 186,80 | 180,46 | 182,76 | -2,14% | 3.033.180,00 |
| 11.12.2023 | 187,84 | 189,18 | 185,58 | 186,76 | -1,14% | 1.156.842,00 |
| 08.12.2023 | 187,50 | 189,32 | 185,50 | 188,92 | 0,76% | 1.798.138,00 |
| 07.12.2023 | 189,42 | 190,38 | 187,12 | 187,50 | -2,15% | 1.500.278,00 |
| 06.12.2023 | 189,00 | 191,62 | 186,88 | 191,62 | 0,94% | 1.381.688,00 |
| 05.12.2023 | 186,00 | 189,84 | 184,78 | 189,84 | 1,63% | 1.728.684,00 |
| 04.12.2023 | 190,98 | 191,72 | 186,44 | 186,80 | -0,93% | 1.372.405,00 |
| 01.12.2023 | 188,76 | 192,08 | 186,14 | 188,56 | -0,53% | 1.676.530,00 |
| 30.11.2023 | 184,00 | 189,96 | 182,00 | 189,56 | 3,85% | 7.005.657,00 |
| 29.11.2023 | 178,02 | 183,02 | 178,00 | 182,54 | 4,14% | 2.172.544,00 |
| 28.11.2023 | 176,50 | 177,40 | 174,24 | 175,28 | -1,04% | 1.874.055,00 |
| 27.11.2023 | 172,44 | 177,42 | 171,88 | 177,12 | 2,71% | 2.045.698,00 |
| 24.11.2023 | 172,64 | 173,96 | 170,90 | 172,44 | -0,51% | 1.368.142,00 |