Börse:
85,680€
-1,52%
Echtzeit-Aktienkurs VESTAS WIND SYST. NAM.DK1
Bid:
85,540€
Ask:
85,820€
Aktienkurse zur VESTAS WIND SYST. NAM.DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2019 | 85,52 | 86,22 | 84,48 | 85,08 | -2,21% | 5.280,00 |
| 18.11.2019 | 86,62 | 87,00 | 85,10 | 87,00 | -0,57% | 3.707,00 |
| 15.11.2019 | 86,40 | 87,50 | 85,98 | 87,50 | 1,86% | 4.374,00 |
| 14.11.2019 | 85,14 | 85,90 | 84,76 | 85,90 | 3,74% | 3.848,00 |
| 13.11.2019 | 83,32 | 85,24 | 82,80 | 82,80 | -1,31% | 1.958,00 |
| 12.11.2019 | 84,62 | 84,72 | 83,16 | 83,90 | -1,27% | 6.056,00 |
| 11.11.2019 | 83,56 | 84,98 | 83,52 | 84,98 | 2,19% | 6.334,00 |
| 08.11.2019 | 80,96 | 83,70 | 80,62 | 83,16 | 3,92% | 13.708,00 |
| 07.11.2019 | 77,96 | 81,70 | 77,90 | 80,02 | 6,04% | 22.630,00 |
| 06.11.2019 | 73,14 | 75,46 | 72,58 | 75,46 | 2,30% | 6.434,00 |
| 05.11.2019 | 72,72 | 73,76 | 71,52 | 73,76 | -1,76% | 7.313,00 |
| 04.11.2019 | 75,02 | 75,54 | 74,62 | 75,08 | 0,48% | 2.881,00 |
| 01.11.2019 | 73,50 | 75,46 | 73,50 | 74,72 | 1,47% | 3.998,00 |
| 31.10.2019 | 74,00 | 74,30 | 73,10 | 73,64 | -0,78% | 476,00 |
| 30.10.2019 | 72,90 | 74,22 | 72,30 | 74,22 | 1,14% | 844,00 |
| 29.10.2019 | 73,90 | 73,90 | 71,40 | 73,38 | -0,43% | 4.979,00 |
| 28.10.2019 | 73,52 | 74,16 | 73,00 | 73,70 | 0,63% | 601,00 |
| 25.10.2019 | 72,74 | 73,24 | 72,40 | 73,24 | 1,10% | 573,00 |
| 24.10.2019 | 72,48 | 73,10 | 72,26 | 72,44 | 0,00% | 1.379,00 |
| 23.10.2019 | 71,98 | 72,72 | 71,98 | 72,44 | 1,12% | 288,00 |
| 22.10.2019 | 72,02 | 72,28 | 71,64 | 71,64 | -0,83% | 1.627,00 |
| 21.10.2019 | 70,68 | 72,30 | 70,68 | 72,24 | 2,56% | 981,00 |
| 18.10.2019 | 70,92 | 71,62 | 70,30 | 70,44 | -0,79% | 719,00 |
| 17.10.2019 | 69,60 | 71,64 | 69,60 | 71,00 | 1,11% | 1.013,00 |
| 16.10.2019 | 71,98 | 71,98 | 69,50 | 70,22 | -2,88% | 2.690,00 |
| 15.10.2019 | 72,22 | 72,40 | 72,00 | 72,30 | -0,28% | 226,00 |
| 14.10.2019 | 72,26 | 72,50 | 71,32 | 72,50 | 0,08% | 576,00 |
| 11.10.2019 | 70,40 | 72,44 | 70,36 | 72,44 | 3,46% | 914,00 |
| 10.10.2019 | 69,30 | 70,02 | 68,42 | 70,02 | -0,88% | 348,00 |
| 09.10.2019 | 69,66 | 70,74 | 69,66 | 70,64 | 0,83% | 1.042,00 |
| 08.10.2019 | 71,18 | 71,18 | 68,78 | 70,06 | -0,74% | 2.356,00 |
| 07.10.2019 | 70,84 | 70,84 | 69,80 | 70,58 | -0,20% | 992,00 |
| 04.10.2019 | 70,16 | 70,74 | 69,64 | 70,72 | 0,54% | 793,00 |
| 03.10.2019 | 68,56 | 70,34 | 68,56 | 70,34 | 1,53% | 1.241,00 |
| 02.10.2019 | 70,78 | 70,78 | 68,78 | 69,28 | -1,79% | 1.122,00 |
| 01.10.2019 | 72,02 | 72,90 | 70,54 | 70,54 | -1,26% | 1.699,00 |
| 30.09.2019 | 73,04 | 73,42 | 71,20 | 71,44 | -1,62% | 2.246,00 |
| 27.09.2019 | 73,34 | 74,00 | 71,76 | 72,62 | -1,22% | 3.258,00 |
| 26.09.2019 | 73,32 | 73,78 | 73,02 | 73,52 | -0,38% | 588,00 |
| 25.09.2019 | 73,54 | 73,80 | 73,02 | 73,80 | -2,38% | 1.328,00 |
| 24.09.2019 | 72,46 | 75,60 | 72,40 | 75,60 | 1,89% | 1.174,00 |
| 23.09.2019 | 74,34 | 74,34 | 72,62 | 74,20 | -0,72% | 2.219,00 |
| 20.09.2019 | 74,78 | 75,20 | 74,02 | 74,74 | -0,80% | 2.441,00 |
| 19.09.2019 | 74,54 | 76,00 | 74,54 | 75,34 | 3,09% | 3.007,00 |
| 18.09.2019 | 73,16 | 74,60 | 73,08 | 73,08 | -2,43% | 429,00 |
| 17.09.2019 | 72,86 | 74,90 | 72,50 | 74,90 | 2,10% | 560,00 |
| 16.09.2019 | 73,88 | 74,22 | 73,30 | 73,36 | 1,19% | 580,00 |
| 13.09.2019 | 74,20 | 74,38 | 72,50 | 72,50 | -1,68% | 1.753,00 |
| 12.09.2019 | 74,94 | 75,30 | 73,50 | 73,74 | -1,65% | 3.240,00 |
| 11.09.2019 | 72,80 | 74,98 | 72,70 | 74,98 | 8,67% | 2.894,00 |
| 10.09.2019 | 70,48 | 71,26 | 69,00 | 69,00 | -1,79% | 2.465,00 |
| 09.09.2019 | 68,28 | 70,26 | 68,14 | 70,26 | 2,33% | 1.993,00 |
| 06.09.2019 | 68,10 | 68,66 | 67,48 | 68,66 | 2,14% | 1.475,00 |
| 05.09.2019 | 67,84 | 67,84 | 66,96 | 67,22 | -0,27% | 538,00 |
| 04.09.2019 | 66,50 | 67,50 | 66,50 | 67,40 | 1,35% | 1.366,00 |
| 03.09.2019 | 66,56 | 66,68 | 66,04 | 66,50 | -0,03% | 6.338,00 |
| 02.09.2019 | 67,12 | 67,12 | 66,20 | 66,52 | 1,56% | 1.573,00 |
| 30.08.2019 | 65,94 | 67,24 | 65,50 | 65,50 | -0,37% | 2.517,00 |
| 29.08.2019 | 67,48 | 68,02 | 65,32 | 65,74 | -8,69% | 6.579,00 |
| 28.08.2019 | 70,32 | 72,00 | 69,40 | 72,00 | 0,70% | 718,00 |
| 27.08.2019 | 71,34 | 71,68 | 71,00 | 71,50 | -0,56% | 1.376,00 |
| 26.08.2019 | 70,40 | 72,00 | 70,40 | 71,90 | 1,55% | 1.317,00 |
| 23.08.2019 | 71,92 | 72,22 | 70,80 | 70,80 | 1,67% | 1.086,00 |
| 22.08.2019 | 70,80 | 72,16 | 69,64 | 69,64 | -2,38% | 1.604,00 |
| 21.08.2019 | 69,28 | 71,40 | 69,28 | 71,34 | 6,16% | 3.583,00 |
| 20.08.2019 | 68,24 | 69,36 | 67,20 | 67,20 | -1,38% | 2.283,00 |
| 19.08.2019 | 67,98 | 68,14 | 67,48 | 68,14 | -2,38% | 1.310,00 |
| 16.08.2019 | 67,48 | 69,80 | 66,96 | 69,80 | 2,35% | 1.464,00 |
| 15.08.2019 | 68,80 | 69,56 | 66,80 | 68,20 | -9,53% | 3.935,00 |
| 14.08.2019 | 70,94 | 75,38 | 69,86 | 75,38 | 1,86% | 1.260,00 |
| 13.08.2019 | 71,38 | 74,00 | 69,70 | 74,00 | 3,79% | 3.484,00 |
| 12.08.2019 | 73,98 | 73,98 | 71,30 | 71,30 | -2,06% | 2.216,00 |
| 09.08.2019 | 75,06 | 75,06 | 72,80 | 72,80 | -2,47% | 1.586,00 |
| 08.08.2019 | 74,08 | 74,64 | 73,58 | 74,64 | 1,55% | 3.945,00 |
| 07.08.2019 | 73,10 | 75,02 | 73,10 | 73,50 | -0,24% | 2.668,00 |
| 06.08.2019 | 72,30 | 73,84 | 72,18 | 73,68 | 3,19% | 2.629,00 |
| 05.08.2019 | 73,66 | 73,66 | 71,34 | 71,40 | -2,19% | 3.032,00 |
| 02.08.2019 | 74,30 | 74,90 | 73,00 | 73,00 | -3,82% | 791,00 |
| 01.08.2019 | 74,24 | 76,04 | 74,24 | 75,90 | 1,25% | 1.361,00 |
| 31.07.2019 | 74,48 | 74,96 | 73,28 | 74,96 | 0,00% | 5.693,00 |
| 30.07.2019 | 77,90 | 77,90 | 73,92 | 74,96 | -5,83% | 6.004,00 |
| 29.07.2019 | 78,82 | 79,74 | 78,82 | 79,60 | 0,13% | 3.783,00 |
| 26.07.2019 | 79,16 | 79,50 | 78,78 | 79,50 | 1,15% | 1.166,00 |
| 25.07.2019 | 79,38 | 79,94 | 78,60 | 78,60 | 0,00% | 1.206,00 |
| 24.07.2019 | 79,76 | 79,76 | 78,60 | 78,60 | -2,34% | 143,00 |
| 23.07.2019 | 79,18 | 80,48 | 78,78 | 80,48 | 1,26% | 1.503,00 |
| 22.07.2019 | 79,78 | 79,78 | 78,60 | 79,48 | -0,58% | 669,00 |
| 19.07.2019 | 78,96 | 79,96 | 78,96 | 79,94 | 1,04% | 951,00 |
| 18.07.2019 | 78,22 | 79,12 | 77,82 | 79,12 | 0,05% | 2.146,00 |
| 17.07.2019 | 79,10 | 79,52 | 78,78 | 79,08 | 0,36% | 537,00 |
| 16.07.2019 | 78,70 | 78,80 | 78,46 | 78,80 | 1,65% | 904,00 |
| 15.07.2019 | 78,44 | 78,98 | 77,52 | 77,52 | -1,85% | 929,00 |
| 12.07.2019 | 79,46 | 79,46 | 78,00 | 78,98 | -1,25% | 697,00 |
| 11.07.2019 | 79,56 | 80,80 | 79,46 | 79,98 | 0,73% | 9.667,00 |
| 10.07.2019 | 78,68 | 79,54 | 78,60 | 79,40 | 0,51% | 1.150,00 |
| 09.07.2019 | 79,12 | 79,46 | 78,24 | 79,00 | 1,28% | 869,00 |
| 08.07.2019 | 77,98 | 79,48 | 77,98 | 78,00 | -0,23% | 1.658,00 |
| 05.07.2019 | 79,74 | 79,74 | 78,18 | 78,18 | -1,76% | 548,00 |
| 04.07.2019 | 79,50 | 80,48 | 79,32 | 79,58 | 2,03% | 381,00 |
| 03.07.2019 | 79,34 | 80,10 | 78,00 | 78,00 | -0,08% | 1.584,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen