24,620€
2,58%
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 | 24,68 | 23,86 | 24,62 | 2,56% | - |
| 25.04.2024 | 24,28 | 24,62 | 23,84 | 24,00 | -0,95% | 692,00 |
| 24.04.2024 | 24,90 | 24,97 | 24,16 | 24,23 | -2,71% | 4,00 |
| 23.04.2024 | 24,55 | 24,96 | 24,25 | 24,91 | 1,45% | 315,00 |
| 22.04.2024 | 23,73 | 24,61 | 23,68 | 24,55 | 3,70% | 4,00 |
| 19.04.2024 | 23,62 | 23,76 | 23,27 | 23,68 | 0,25% | 135,00 |
| 18.04.2024 | 23,70 | 23,80 | 23,38 | 23,62 | -0,36% | 10,00 |
| 17.04.2024 | 23,83 | 24,06 | 23,58 | 23,70 | -0,57% | 15,00 |
| 16.04.2024 | 23,89 | 24,00 | 23,55 | 23,84 | -0,19% | 300,00 |
| 15.04.2024 | 24,07 | 24,31 | 23,88 | 23,88 | -0,75% | 30,00 |
| 12.04.2024 | 24,32 | 24,60 | 24,04 | 24,06 | -1,05% | 325,00 |
| 11.04.2024 | 23,96 | 24,70 | 23,77 | 24,32 | 1,52% | 215,00 |
| 10.04.2024 | 24,93 | 25,02 | 23,82 | 23,95 | -3,85% | 627,00 |
| 09.04.2024 | 24,57 | 25,61 | 24,55 | 24,91 | 1,38% | 35,00 |
| 08.04.2024 | 24,27 | 24,74 | 24,15 | 24,57 | 1,26% | 150,00 |
| 05.04.2024 | 24,34 | 24,41 | 24,08 | 24,27 | -0,23% | 77,00 |
| 04.04.2024 | 24,69 | 24,76 | 24,28 | 24,32 | -1,46% | 160,00 |
| 03.04.2024 | 24,94 | 24,96 | 24,14 | 24,68 | -1,02% | 98,00 |
| 02.04.2024 | 25,74 | 25,74 | 24,76 | 24,94 | -3,10% | 5.969,00 |
| 28.03.2024 | 25,87 | 25,88 | 25,50 | 25,73 | -0,52% | 60,00 |
| 27.03.2024 | 26,21 | 26,29 | 25,56 | 25,87 | -1,26% | 90,00 |
| 26.03.2024 | 26,74 | 26,99 | 26,01 | 26,20 | -2,02% | 50,00 |
| 25.03.2024 | 26,87 | 26,88 | 26,51 | 26,74 | -0,54% | 90,00 |
| 22.03.2024 | 26,36 | 27,17 | 26,21 | 26,88 | 1,99% | 270,00 |
| 21.03.2024 | 26,16 | 26,78 | 25,89 | 26,36 | 0,75% | 6,00 |
| 20.03.2024 | 25,94 | 26,18 | 25,67 | 26,16 | 0,87% | 50,00 |
| 19.03.2024 | 25,53 | 26,50 | 25,51 | 25,94 | 1,58% | 608,00 |
| 18.03.2024 | 25,18 | 25,94 | 25,16 | 25,53 | 1,47% | 40,00 |
| 15.03.2024 | 25,82 | 26,01 | 25,10 | 25,16 | -2,53% | 10,00 |
| 14.03.2024 | 25,86 | 26,20 | 25,73 | 25,82 | -0,15% | 100,00 |
| 13.03.2024 | 26,10 | 26,13 | 25,78 | 25,86 | -0,95% | 80,00 |
| 12.03.2024 | 26,11 | 26,28 | 25,91 | 26,10 | -0,03% | 306,00 |
| 11.03.2024 | 26,15 | 26,33 | 25,97 | 26,11 | -0,13% | 302,00 |
| 08.03.2024 | 26,34 | 26,46 | 25,96 | 26,15 | -0,72% | - |
| 07.03.2024 | 26,07 | 26,62 | 26,05 | 26,34 | 1,02% | 20,00 |
| 06.03.2024 | 26,16 | 26,49 | 25,91 | 26,07 | -0,40% | 2.269,00 |
| 05.03.2024 | 26,44 | 26,44 | 26,00 | 26,18 | -0,96% | 586,00 |
| 04.03.2024 | 26,45 | 26,69 | 26,06 | 26,43 | -0,05% | 2.562,00 |
| 01.03.2024 | 25,86 | 26,59 | 25,82 | 26,44 | 2,36% | 191,00 |
| 29.02.2024 | 24,94 | 26,05 | 24,94 | 25,83 | 3,67% | 1.250,00 |
| 28.02.2024 | 24,45 | 25,22 | 24,42 | 24,92 | 1,79% | - |
| 27.02.2024 | 24,18 | 24,69 | 24,00 | 24,48 | 1,23% | 887,00 |
| 26.02.2024 | 23,80 | 24,38 | 23,44 | 24,18 | 1,68% | 120,00 |
| 23.02.2024 | 24,40 | 24,41 | 23,68 | 23,78 | -2,55% | 1.170,00 |
| 22.02.2024 | 24,71 | 24,79 | 24,31 | 24,40 | -1,28% | 125,00 |
| 21.02.2024 | 24,40 | 24,87 | 24,28 | 24,72 | 1,32% | 50,00 |
| 20.02.2024 | 24,63 | 24,73 | 24,36 | 24,40 | -1,10% | - |
| 19.02.2024 | 25,23 | 25,35 | 24,61 | 24,67 | -2,23% | 500,00 |
| 16.02.2024 | 25,42 | 25,49 | 24,92 | 25,23 | -0,78% | 130,00 |
| 15.02.2024 | 25,34 | 25,47 | 24,77 | 25,43 | 0,32% | 214,00 |
| 14.02.2024 | 25,26 | 25,73 | 25,18 | 25,35 | 0,44% | 5,00 |
| 13.02.2024 | 25,95 | 26,21 | 25,20 | 25,24 | -2,68% | 600,00 |
| 12.02.2024 | 25,84 | 26,34 | 25,78 | 25,94 | 0,36% | 70,00 |
| 09.02.2024 | 26,28 | 26,45 | 25,60 | 25,84 | -1,66% | 116,00 |
| 08.02.2024 | 26,96 | 27,22 | 26,20 | 26,28 | -2,53% | 2.086,00 |
| 07.02.2024 | 25,20 | 27,01 | 25,20 | 26,96 | 6,99% | 796,00 |
| 06.02.2024 | 25,13 | 25,49 | 25,00 | 25,20 | 0,34% | - |
| 05.02.2024 | 25,96 | 25,96 | 24,92 | 25,12 | -3,16% | 103,00 |
| 02.02.2024 | 25,88 | 26,41 | 25,71 | 25,94 | 0,01% | - |
| 01.02.2024 | 26,08 | 26,50 | 25,63 | 25,93 | -0,55% | 202,00 |
| 31.01.2024 | 26,07 | 26,65 | 25,81 | 26,08 | 0,08% | 85,00 |
| 30.01.2024 | 26,51 | 26,58 | 26,05 | 26,06 | -1,72% | 190,00 |
| 29.01.2024 | 26,44 | 26,53 | 26,16 | 26,51 | 0,16% | - |
| 26.01.2024 | 26,32 | 26,68 | 26,13 | 26,47 | 0,57% | - |
| 25.01.2024 | 26,17 | 26,42 | 25,99 | 26,32 | 0,52% | - |
| 24.01.2024 | 26,03 | 26,97 | 26,03 | 26,18 | 0,53% | 945,00 |
| 23.01.2024 | 25,80 | 26,87 | 25,80 | 26,05 | 1,02% | 293,00 |
| 22.01.2024 | 25,41 | 26,06 | 25,33 | 25,78 | 1,69% | 525,00 |
| 19.01.2024 | 25,62 | 25,69 | 25,01 | 25,36 | -1,06% | 105,00 |
| 18.01.2024 | 25,19 | 25,63 | 25,04 | 25,63 | 1,73% | - |
| 17.01.2024 | 25,91 | 25,96 | 25,01 | 25,19 | -3,15% | 595,00 |
| 16.01.2024 | 26,61 | 26,61 | 25,77 | 26,01 | -2,25% | 885,00 |
| 15.01.2024 | 26,79 | 26,84 | 26,47 | 26,61 | -0,46% | - |
| 12.01.2024 | 27,03 | 27,28 | 26,64 | 26,74 | -1,05% | - |
| 11.01.2024 | 27,12 | 27,55 | 26,83 | 27,02 | -0,39% | 585,00 |
| 10.01.2024 | 27,79 | 27,79 | 26,97 | 27,12 | -2,38% | 692,00 |
| 09.01.2024 | 27,31 | 27,89 | 27,23 | 27,79 | 1,80% | - |
| 08.01.2024 | 27,40 | 27,55 | 27,05 | 27,30 | -0,37% | 45,00 |
| 05.01.2024 | 27,08 | 27,47 | 26,86 | 27,40 | 1,08% | 770,00 |
| 04.01.2024 | 27,12 | 27,50 | 26,78 | 27,10 | -0,07% | 348,00 |
| 03.01.2024 | 27,96 | 28,25 | 26,96 | 27,12 | -3,02% | 795,00 |
| 02.01.2024 | 28,73 | 29,30 | 27,95 | 27,97 | -2,54% | 466,00 |
| 29.12.2023 | 28,75 | 29,18 | 28,64 | 28,70 | -0,18% | 5.266,00 |
| 28.12.2023 | 28,23 | 28,97 | 28,23 | 28,75 | 1,94% | 1.045,00 |
| 27.12.2023 | 26,88 | 28,86 | 26,86 | 28,20 | 5,15% | 2.091,00 |
| 22.12.2023 | 26,76 | 26,92 | 26,26 | 26,82 | 0,23% | 6.990,00 |
| 21.12.2023 | 26,15 | 26,99 | 26,10 | 26,76 | 2,34% | 720,00 |
| 20.12.2023 | 25,93 | 26,62 | 25,67 | 26,15 | 0,89% | 395,00 |
| 19.12.2023 | 25,80 | 26,22 | 25,79 | 25,92 | 0,49% | - |
| 18.12.2023 | 25,84 | 26,27 | 25,75 | 25,79 | -0,20% | 1.750,00 |
| 15.12.2023 | 25,98 | 26,53 | 25,76 | 25,84 | -0,39% | 6.814,00 |
| 14.12.2023 | 25,19 | 26,44 | 25,01 | 25,94 | 3,00% | 6.839,00 |
| 13.12.2023 | 24,51 | 25,26 | 24,19 | 25,19 | 2,77% | 432,00 |
| 12.12.2023 | 24,97 | 25,05 | 24,21 | 24,51 | -1,77% | 690,00 |
| 11.12.2023 | 25,25 | 25,26 | 24,88 | 24,95 | -1,19% | 5.390,00 |
| 08.12.2023 | 25,03 | 25,42 | 24,89 | 25,25 | 0,93% | 10.400,00 |
| 07.12.2023 | 25,49 | 25,53 | 24,98 | 25,02 | -1,86% | 50,00 |
| 06.12.2023 | 25,41 | 25,70 | 25,22 | 25,49 | 0,33% | 6.675,00 |
| 05.12.2023 | 25,09 | 25,49 | 24,81 | 25,41 | 1,30% | 1.285,00 |
| 04.12.2023 | 25,39 | 25,72 | 25,01 | 25,08 | -1,27% | 635,00 |