Börse:
161,500€
1,57%
Echtzeit-Aktienkurs VESTAS WIND SYST. NAM.DK1
Bid:
161,000€
Ask:
162,000€
Aktienkurse zur VESTAS WIND SYST. NAM.DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 160,25 | 164,52 | 157,46 | 163,96 | 3,48% | 16.801,00 |
| 14.04.2021 | 161,06 | 162,54 | 157,64 | 158,44 | -1,17% | 17.714,00 |
| 13.04.2021 | 162,70 | 162,98 | 160,26 | 160,32 | -1,11% | 15.043,00 |
| 12.04.2021 | 167,76 | 168,58 | 160,68 | 162,12 | -2,63% | 27.605,00 |
| 09.04.2021 | 167,94 | 170,06 | 166,08 | 166,50 | 0,28% | 17.313,00 |
| 08.04.2021 | 164,54 | 169,44 | 164,30 | 166,04 | 1,33% | 19.266,00 |
| 07.04.2021 | 169,10 | 169,18 | 163,02 | 163,86 | -1,42% | 25.246,00 |
| 06.04.2021 | 178,00 | 178,08 | 165,02 | 166,22 | -5,74% | 42.315,00 |
| 01.04.2021 | 179,00 | 180,00 | 175,26 | 176,34 | 0,77% | 37.991,00 |
| 31.03.2021 | 168,85 | 176,05 | 168,25 | 175,00 | 5,29% | 63.221,00 |
| 30.03.2021 | 165,20 | 167,60 | 164,05 | 166,20 | 3,20% | 27.475,00 |
| 29.03.2021 | 159,80 | 164,05 | 157,75 | 161,05 | 1,93% | 20.381,00 |
| 26.03.2021 | 155,30 | 160,45 | 154,85 | 158,00 | 3,74% | 20.737,00 |
| 25.03.2021 | 150,00 | 154,95 | 150,00 | 152,30 | 1,53% | 22.575,00 |
| 24.03.2021 | 152,20 | 154,90 | 150,00 | 150,00 | -2,15% | 12.706,00 |
| 23.03.2021 | 154,50 | 156,20 | 151,55 | 153,30 | 0,66% | 35.882,00 |
| 22.03.2021 | 150,15 | 155,30 | 149,70 | 152,30 | 2,91% | 26.138,00 |
| 19.03.2021 | 146,15 | 151,25 | 145,60 | 148,00 | 1,37% | 19.559,00 |
| 18.03.2021 | 150,80 | 151,00 | 145,20 | 146,00 | -3,12% | 44.260,00 |
| 17.03.2021 | 156,70 | 156,80 | 145,70 | 150,70 | -4,17% | 32.629,00 |
| 16.03.2021 | 155,65 | 158,00 | 154,00 | 157,25 | 0,70% | 19.027,00 |
| 15.03.2021 | 160,00 | 160,40 | 156,00 | 156,15 | -0,73% | 11.976,00 |
| 12.03.2021 | 158,00 | 159,00 | 155,40 | 157,30 | -0,29% | 14.301,00 |
| 11.03.2021 | 155,25 | 161,90 | 155,15 | 157,75 | 3,41% | 23.949,00 |
| 10.03.2021 | 153,80 | 155,55 | 150,30 | 152,55 | 0,30% | 24.061,00 |
| 09.03.2021 | 144,00 | 154,35 | 142,90 | 152,10 | 6,85% | 52.414,00 |
| 08.03.2021 | 141,35 | 144,55 | 138,00 | 142,35 | 2,37% | 17.894,00 |
| 05.03.2021 | 143,75 | 145,45 | 139,05 | 139,05 | -4,76% | 26.182,00 |
| 04.03.2021 | 145,00 | 148,80 | 143,60 | 146,00 | -0,31% | 26.319,00 |
| 03.03.2021 | 154,25 | 155,15 | 145,45 | 146,45 | -5,42% | 30.695,00 |
| 02.03.2021 | 156,50 | 159,00 | 154,00 | 154,85 | -1,74% | 16.245,00 |
| 01.03.2021 | 159,80 | 160,30 | 156,20 | 157,60 | 1,32% | 13.021,00 |
| 26.02.2021 | 154,15 | 158,30 | 153,00 | 155,55 | -1,80% | 22.225,00 |
| 25.02.2021 | 157,95 | 161,45 | 155,70 | 158,40 | 2,29% | 25.620,00 |
| 24.02.2021 | 159,00 | 160,70 | 151,75 | 154,85 | -3,22% | 32.434,00 |
| 23.02.2021 | 165,55 | 165,55 | 154,05 | 160,00 | -3,09% | 35.229,00 |
| 22.02.2021 | 170,30 | 170,55 | 165,10 | 165,10 | -3,45% | 15.657,00 |
| 19.02.2021 | 170,30 | 173,05 | 167,65 | 171,00 | -1,27% | 14.446,00 |
| 18.02.2021 | 180,45 | 181,75 | 173,00 | 173,20 | -2,12% | 16.275,00 |
| 17.02.2021 | 182,80 | 184,95 | 176,95 | 176,95 | -1,69% | 16.748,00 |
| 16.02.2021 | 178,45 | 184,15 | 178,45 | 180,00 | 1,87% | 27.356,00 |
| 15.02.2021 | 175,90 | 178,75 | 175,90 | 176,70 | 1,55% | 19.128,00 |
| 12.02.2021 | 175,00 | 176,00 | 172,40 | 174,00 | -0,32% | 14.862,00 |
| 11.02.2021 | 163,10 | 175,00 | 162,30 | 174,55 | 5,21% | 43.327,00 |
| 10.02.2021 | 165,00 | 170,45 | 162,25 | 165,90 | -3,91% | 61.793,00 |
| 09.02.2021 | 174,60 | 175,35 | 171,60 | 172,65 | -4,08% | 19.514,00 |
| 08.02.2021 | 178,90 | 180,35 | 173,20 | 180,00 | -1,40% | 25.055,00 |
| 05.02.2021 | 181,70 | 184,35 | 177,65 | 182,55 | -0,54% | 21.953,00 |
| 04.02.2021 | 187,20 | 188,50 | 180,50 | 183,55 | -0,08% | 18.832,00 |
| 03.02.2021 | 183,40 | 187,20 | 182,00 | 183,70 | 1,38% | 16.486,00 |
| 02.02.2021 | 182,10 | 184,40 | 180,00 | 181,20 | -0,44% | 11.291,00 |
| 01.02.2021 | 180,90 | 182,65 | 176,65 | 182,00 | 1,39% | 18.492,00 |
| 29.01.2021 | 179,45 | 182,85 | 177,75 | 179,50 | -2,97% | 19.353,00 |
| 28.01.2021 | 172,55 | 185,00 | 166,25 | 185,00 | 4,23% | 46.378,00 |
| 27.01.2021 | 184,00 | 185,50 | 174,20 | 177,50 | -7,48% | 46.974,00 |
| 26.01.2021 | 193,50 | 194,15 | 188,10 | 191,85 | -2,12% | 20.526,00 |
| 25.01.2021 | 199,55 | 199,60 | 193,05 | 196,00 | 0,10% | 33.344,00 |
| 22.01.2021 | 199,40 | 201,00 | 194,95 | 195,80 | -1,01% | 15.634,00 |
| 21.01.2021 | 195,50 | 200,80 | 195,50 | 197,80 | 3,56% | 25.647,00 |
| 20.01.2021 | 193,50 | 194,55 | 187,95 | 191,00 | 0,98% | 25.938,00 |
| 19.01.2021 | 187,05 | 193,15 | 184,50 | 189,15 | 2,27% | 24.522,00 |
| 18.01.2021 | 181,05 | 186,25 | 180,25 | 184,95 | 0,52% | 15.208,00 |
| 15.01.2021 | 191,60 | 191,90 | 181,55 | 184,00 | -5,95% | 53.306,00 |
| 14.01.2021 | 195,60 | 196,35 | 193,25 | 195,65 | -1,49% | 23.752,00 |
| 13.01.2021 | 189,15 | 198,60 | 184,35 | 198,60 | 2,16% | 49.915,00 |
| 12.01.2021 | 203,90 | 205,00 | 191,20 | 194,40 | -5,31% | 44.890,00 |
| 11.01.2021 | 208,00 | 208,90 | 200,40 | 205,30 | -2,79% | 27.416,00 |
| 08.01.2021 | 212,70 | 215,90 | 209,10 | 211,20 | -1,31% | 56.330,00 |
| 07.01.2021 | 208,60 | 214,30 | 205,70 | 214,00 | 4,19% | 40.106,00 |
| 06.01.2021 | 203,00 | 205,40 | 201,50 | 205,40 | 4,11% | 14.228,00 |
| 05.01.2021 | 198,85 | 199,10 | 194,30 | 197,30 | -0,85% | 20.624,00 |
| 04.01.2021 | 197,20 | 199,80 | 193,30 | 199,00 | 0,99% | 28.464,00 |
| 30.12.2020 | 197,15 | 197,85 | 194,25 | 197,05 | 0,72% | 12.600,00 |
| 29.12.2020 | 199,40 | 200,10 | 194,75 | 195,65 | -0,18% | 31.344,00 |
| 28.12.2020 | 189,25 | 198,35 | 189,00 | 196,00 | 4,53% | 22.085,00 |
| 23.12.2020 | 190,35 | 190,80 | 185,00 | 187,50 | -0,27% | 32.429,00 |
| 22.12.2020 | 183,25 | 189,00 | 183,00 | 188,00 | 3,52% | 21.879,00 |
| 21.12.2020 | 178,50 | 182,95 | 175,00 | 181,60 | 1,82% | 32.523,00 |
| 18.12.2020 | 177,70 | 181,80 | 176,00 | 178,35 | 1,57% | 25.870,00 |
| 17.12.2020 | 176,85 | 177,75 | 174,50 | 175,60 | 2,09% | 18.060,00 |
| 16.12.2020 | 173,40 | 175,40 | 171,90 | 172,00 | -0,58% | 17.338,00 |
| 15.12.2020 | 170,05 | 174,00 | 168,15 | 173,00 | 2,10% | 16.145,00 |
| 14.12.2020 | 169,00 | 170,95 | 166,75 | 169,45 | 2,14% | 11.628,00 |
| 11.12.2020 | 166,85 | 168,15 | 164,35 | 165,90 | 0,55% | 18.983,00 |
| 10.12.2020 | 167,80 | 168,70 | 161,15 | 165,00 | -1,35% | 21.537,00 |
| 09.12.2020 | 167,65 | 169,35 | 165,65 | 167,25 | 0,94% | 14.027,00 |
| 08.12.2020 | 168,00 | 168,55 | 165,50 | 165,70 | 0,33% | 11.821,00 |
| 07.12.2020 | 165,00 | 167,35 | 163,90 | 165,15 | 1,32% | 11.975,00 |
| 04.12.2020 | 161,95 | 163,30 | 159,90 | 163,00 | -0,18% | 20.050,00 |
| 03.12.2020 | 167,00 | 168,00 | 160,10 | 163,30 | -1,74% | 29.582,00 |
| 02.12.2020 | 166,00 | 171,75 | 164,95 | 166,20 | -0,66% | 23.135,00 |
| 01.12.2020 | 172,20 | 172,80 | 166,00 | 167,30 | -1,93% | 34.502,00 |
| 30.11.2020 | 166,00 | 173,15 | 165,95 | 170,60 | 4,12% | 23.531,00 |
| 27.11.2020 | 159,55 | 166,00 | 157,95 | 163,85 | 0,68% | 14.680,00 |
| 26.11.2020 | 161,10 | 162,75 | 157,50 | 162,75 | 2,36% | 11.294,00 |
| 25.11.2020 | 160,10 | 160,90 | 156,90 | 159,00 | -0,50% | 16.277,00 |
| 24.11.2020 | 167,25 | 167,25 | 159,00 | 159,80 | -3,36% | 28.063,00 |
| 23.11.2020 | 167,00 | 168,00 | 164,00 | 165,35 | -0,45% | 21.280,00 |
| 20.11.2020 | 160,95 | 167,15 | 160,30 | 166,10 | 3,91% | 19.565,00 |
| 19.11.2020 | 155,15 | 160,60 | 153,95 | 159,85 | 1,49% | 9.209,00 |