Börse:
148,325€
-1,54%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
148,300€
Ask:
148,350€
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 150,10 | 151,33 | 148,08 | 148,35 | -1,53% | - |
| 20.10.2020 | 150,25 | 151,80 | 148,25 | 150,65 | 0,43% | 5.647,00 |
| 19.10.2020 | 152,05 | 152,35 | 150,00 | 150,00 | -1,61% | 3.709,00 |
| 16.10.2020 | 154,20 | 154,40 | 150,85 | 152,45 | 0,76% | 5.599,00 |
| 15.10.2020 | 151,95 | 153,45 | 149,75 | 151,30 | -3,57% | 19.905,00 |
| 14.10.2020 | 153,15 | 156,90 | 152,15 | 156,90 | 2,55% | 5.899,00 |
| 13.10.2020 | 152,75 | 153,40 | 150,60 | 153,00 | -0,39% | 4.329,00 |
| 12.10.2020 | 147,15 | 153,60 | 147,00 | 153,60 | 3,92% | 8.813,00 |
| 09.10.2020 | 149,65 | 149,65 | 144,25 | 147,80 | -0,87% | 12.917,00 |
| 08.10.2020 | 148,25 | 149,50 | 146,30 | 149,10 | -0,20% | 6.688,00 |
| 07.10.2020 | 144,50 | 149,40 | 144,20 | 149,40 | 3,32% | 6.469,00 |
| 06.10.2020 | 144,55 | 145,50 | 142,35 | 144,60 | 0,24% | 9.746,00 |
| 05.10.2020 | 143,25 | 144,80 | 140,10 | 144,25 | 1,87% | 4.499,00 |
| 02.10.2020 | 140,55 | 141,60 | 138,70 | 141,60 | 0,28% | 3.111,00 |
| 01.10.2020 | 138,80 | 142,35 | 136,50 | 141,20 | 1,91% | 4.543,00 |
| 30.09.2020 | 132,25 | 138,60 | 131,35 | 138,55 | 3,63% | 10.578,00 |
| 29.09.2020 | 131,05 | 133,70 | 130,05 | 133,70 | 1,75% | 4.400,00 |
| 28.09.2020 | 129,35 | 131,40 | 129,20 | 131,40 | 4,20% | 3.662,00 |
| 25.09.2020 | 128,35 | 128,60 | 126,10 | 126,10 | -3,15% | 7.096,00 |
| 24.09.2020 | 128,00 | 130,20 | 127,70 | 130,20 | -0,61% | 2.762,00 |
| 23.09.2020 | 128,80 | 131,00 | 128,80 | 131,00 | 1,47% | 3.359,00 |
| 22.09.2020 | 130,80 | 131,40 | 127,80 | 129,10 | -1,41% | 4.455,00 |
| 21.09.2020 | 130,15 | 130,95 | 128,60 | 130,95 | 0,04% | 12.967,00 |
| 18.09.2020 | 130,35 | 131,10 | 129,80 | 130,90 | 0,15% | 2.736,00 |
| 17.09.2020 | 129,75 | 130,95 | 128,90 | 130,70 | 0,46% | 5.112,00 |
| 16.09.2020 | 128,05 | 131,55 | 128,00 | 130,10 | 1,84% | 6.429,00 |
| 15.09.2020 | 128,10 | 128,55 | 126,85 | 127,75 | 1,35% | 2.128,00 |
| 14.09.2020 | 128,35 | 128,60 | 126,05 | 126,05 | -0,75% | 2.150,00 |
| 11.09.2020 | 126,40 | 127,95 | 125,30 | 127,00 | -0,78% | 2.054,00 |
| 10.09.2020 | 128,00 | 128,00 | 126,20 | 128,00 | 0,87% | 2.104,00 |
| 09.09.2020 | 124,70 | 128,30 | 124,70 | 126,90 | 1,36% | 3.615,00 |
| 08.09.2020 | 127,70 | 127,70 | 121,75 | 125,20 | -3,69% | 10.102,00 |
| 07.09.2020 | 125,85 | 130,00 | 124,60 | 130,00 | 4,08% | 4.676,00 |
| 04.09.2020 | 127,10 | 128,50 | 122,85 | 124,90 | -4,58% | 8.790,00 |
| 03.09.2020 | 134,00 | 134,75 | 127,10 | 130,90 | -0,91% | 5.174,00 |
| 02.09.2020 | 128,70 | 133,00 | 128,40 | 132,10 | 3,24% | 5.643,00 |
| 01.09.2020 | 128,70 | 128,85 | 125,55 | 127,95 | -1,20% | 2.525,00 |
| 31.08.2020 | 127,40 | 129,50 | 126,90 | 129,50 | 1,05% | 2.228,00 |
| 28.08.2020 | 126,10 | 128,20 | 125,30 | 128,15 | 0,59% | 4.522,00 |
| 27.08.2020 | 129,35 | 129,40 | 126,25 | 127,40 | -1,85% | 6.121,00 |
| 26.08.2020 | 126,25 | 129,90 | 126,25 | 129,80 | 3,10% | 3.759,00 |
| 25.08.2020 | 127,70 | 128,15 | 125,90 | 125,90 | -1,25% | 3.309,00 |
| 24.08.2020 | 126,05 | 129,00 | 126,05 | 127,50 | 2,33% | 5.182,00 |
| 21.08.2020 | 124,40 | 125,95 | 123,15 | 124,60 | -0,32% | 3.906,00 |
| 20.08.2020 | 123,70 | 125,00 | 122,45 | 125,00 | 0,64% | 9.694,00 |
| 19.08.2020 | 124,85 | 125,50 | 124,20 | 124,20 | 0,08% | 3.577,00 |
| 18.08.2020 | 124,60 | 126,55 | 123,70 | 124,10 | -0,04% | 4.448,00 |
| 17.08.2020 | 123,85 | 125,85 | 123,35 | 124,15 | -0,92% | 4.780,00 |
| 14.08.2020 | 125,15 | 125,90 | 124,00 | 125,30 | -0,48% | 3.983,00 |
| 13.08.2020 | 123,15 | 126,00 | 122,35 | 125,90 | 1,94% | 3.880,00 |
| 12.08.2020 | 123,85 | 125,00 | 121,40 | 123,50 | -1,44% | 5.057,00 |
| 11.08.2020 | 120,15 | 126,00 | 119,75 | 125,30 | 9,53% | 22.472,00 |
| 10.08.2020 | 115,20 | 115,30 | 113,45 | 114,40 | -0,52% | 1.593,00 |
| 07.08.2020 | 113,90 | 115,00 | 113,35 | 115,00 | 1,46% | 4.123,00 |
| 06.08.2020 | 112,30 | 113,45 | 111,05 | 113,35 | 0,04% | 1.265,00 |
| 05.08.2020 | 113,00 | 114,75 | 111,45 | 113,30 | 1,16% | 5.999,00 |
| 04.08.2020 | 112,65 | 112,80 | 109,55 | 112,00 | -0,53% | 4.209,00 |
| 03.08.2020 | 108,70 | 113,80 | 108,70 | 112,60 | 3,78% | 4.684,00 |
| 31.07.2020 | 111,00 | 111,55 | 108,25 | 108,50 | -3,04% | 2.324,00 |
| 30.07.2020 | 108,65 | 111,95 | 107,50 | 111,90 | 2,66% | 3.895,00 |
| 29.07.2020 | 111,15 | 111,70 | 107,30 | 109,00 | -3,63% | 7.691,00 |
| 28.07.2020 | 112,95 | 114,95 | 111,60 | 113,10 | 0,35% | 2.366,00 |
| 27.07.2020 | 113,55 | 114,50 | 111,85 | 112,70 | -0,53% | 5.692,00 |
| 24.07.2020 | 114,45 | 114,90 | 113,10 | 113,30 | -3,20% | 7.203,00 |
| 23.07.2020 | 114,50 | 117,05 | 113,90 | 117,05 | 0,99% | 2.945,00 |
| 22.07.2020 | 114,00 | 115,90 | 112,85 | 115,90 | 2,70% | 4.775,00 |
| 21.07.2020 | 112,25 | 114,70 | 112,00 | 112,85 | 0,76% | 6.347,00 |
| 20.07.2020 | 108,45 | 112,00 | 108,20 | 112,00 | 2,85% | 10.091,00 |
| 17.07.2020 | 106,90 | 108,90 | 106,30 | 108,90 | 4,31% | 5.052,00 |
| 16.07.2020 | 103,35 | 107,10 | 103,00 | 104,40 | -1,32% | 4.212,00 |
| 15.07.2020 | 101,50 | 106,45 | 100,45 | 105,80 | 5,88% | 7.978,00 |
| 14.07.2020 | 101,55 | 101,55 | 98,40 | 99,92 | -1,07% | 7.325,00 |
| 13.07.2020 | 100,70 | 101,75 | 100,00 | 101,00 | 1,71% | 2.304,00 |
| 10.07.2020 | 99,88 | 100,10 | 99,30 | 99,30 | -2,65% | 3.879,00 |
| 09.07.2020 | 100,10 | 102,00 | 99,80 | 102,00 | 5,15% | 10.506,00 |
| 08.07.2020 | 96,50 | 99,00 | 96,22 | 97,00 | 3,57% | 10.284,00 |
| 07.07.2020 | 95,60 | 96,44 | 93,66 | 93,66 | 0,00% | 7.945,00 |
| 06.07.2020 | 95,84 | 96,04 | 93,66 | 93,66 | -3,24% | 8.774,00 |
| 03.07.2020 | 95,10 | 96,80 | 94,72 | 96,80 | 2,80% | 7.055,00 |
| 02.07.2020 | 94,00 | 95,78 | 93,78 | 94,16 | 2,13% | 8.025,00 |
| 01.07.2020 | 92,90 | 93,60 | 92,20 | 92,20 | 2,10% | 6.439,00 |
| 30.06.2020 | 89,90 | 91,24 | 89,90 | 90,30 | 0,87% | 4.271,00 |
| 29.06.2020 | 88,66 | 89,68 | 88,00 | 89,52 | 0,45% | 3.556,00 |
| 26.06.2020 | 89,72 | 90,82 | 88,54 | 89,12 | -0,65% | 6.899,00 |
| 25.06.2020 | 90,34 | 90,86 | 88,78 | 89,70 | -0,33% | 8.519,00 |
| 24.06.2020 | 91,28 | 92,30 | 90,00 | 90,00 | -2,30% | 5.971,00 |
| 23.06.2020 | 90,86 | 92,12 | 90,00 | 92,12 | 1,23% | 6.422,00 |
| 22.06.2020 | 88,82 | 91,00 | 88,52 | 91,00 | 1,20% | 7.618,00 |
| 19.06.2020 | 89,76 | 90,10 | 88,88 | 89,92 | -1,40% | 5.608,00 |
| 18.06.2020 | 89,34 | 91,20 | 88,52 | 91,20 | 0,07% | 12.572,00 |
| 17.06.2020 | 91,60 | 92,26 | 90,78 | 91,14 | -2,42% | 6.912,00 |
| 16.06.2020 | 91,88 | 93,40 | 89,74 | 93,40 | 6,11% | 5.960,00 |
| 15.06.2020 | 87,26 | 90,22 | 86,92 | 88,02 | -4,64% | 7.909,00 |
| 12.06.2020 | 87,22 | 92,30 | 87,18 | 92,30 | 3,13% | 10.580,00 |
| 11.06.2020 | 92,14 | 92,14 | 89,44 | 89,50 | -4,77% | 10.469,00 |
| 10.06.2020 | 97,44 | 98,00 | 93,58 | 93,98 | -4,00% | 22.011,00 |
| 09.06.2020 | 95,88 | 100,00 | 95,18 | 97,90 | 3,93% | 11.338,00 |
| 08.06.2020 | 94,36 | 95,00 | 93,52 | 94,20 | -2,79% | 6.535,00 |
| 05.06.2020 | 94,56 | 96,90 | 93,64 | 96,90 | 3,42% | 5.158,00 |
| 04.06.2020 | 93,70 | 94,12 | 92,68 | 93,70 | 0,97% | 7.147,00 |