21,735€
-1,67%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,42 | 22,76 | 22,09 | 22,75 | 1,65% | 7.649,00 |
| 04.05.2026 | 22,71 | 22,78 | 22,22 | 22,38 | -1,71% | 6.391,00 |
| 30.04.2026 | 22,26 | 22,82 | 22,00 | 22,77 | 3,27% | 4.536,00 |
| 29.04.2026 | 22,37 | 22,54 | 21,98 | 22,05 | -1,28% | 798,00 |
| 28.04.2026 | 22,50 | 22,99 | 22,12 | 22,33 | -0,56% | 4.829,00 |
| 27.04.2026 | 22,43 | 22,52 | 21,85 | 22,46 | 3,27% | 16.341,00 |
| 24.04.2026 | 21,87 | 22,03 | 21,57 | 21,75 | -0,23% | 1.071,00 |
| 23.04.2026 | 21,69 | 21,99 | 21,53 | 21,80 | -0,16% | 2.902,00 |
| 22.04.2026 | 21,69 | 22,08 | 21,50 | 21,83 | 1,09% | 2.106,00 |
| 21.04.2026 | 21,00 | 21,92 | 20,97 | 21,60 | 2,96% | 10.592,00 |
| 20.04.2026 | 20,79 | 21,11 | 20,72 | 20,98 | 1,48% | 2.990,00 |
| 17.04.2026 | 21,51 | 21,75 | 20,56 | 20,67 | -3,48% | 11.541,00 |
| 16.04.2026 | 21,93 | 22,00 | 20,89 | 21,42 | -2,13% | 8.084,00 |
| 15.04.2026 | 21,77 | 21,96 | 21,59 | 21,88 | 0,25% | 24.668,00 |
| 14.04.2026 | 21,88 | 22,01 | 21,71 | 21,83 | -0,48% | 10.318,00 |
| 13.04.2026 | 22,09 | 22,36 | 21,76 | 21,93 | -0,34% | 7.433,00 |
| 10.04.2026 | 21,75 | 22,19 | 21,75 | 22,01 | 1,73% | 8.134,00 |
| 09.04.2026 | 21,61 | 21,80 | 21,44 | 21,63 | -0,25% | 14.875,00 |
| 08.04.2026 | 21,72 | 21,81 | 21,11 | 21,69 | 0,70% | 4.292,00 |
| 07.04.2026 | 21,36 | 21,70 | 21,12 | 21,54 | 1,89% | 17.230,00 |
| 02.04.2026 | 20,99 | 21,20 | 20,56 | 21,14 | 0,26% | 7.241,00 |
| 01.04.2026 | 21,12 | 21,56 | 20,79 | 21,08 | -0,05% | 11.217,00 |
| 31.03.2026 | 20,57 | 21,18 | 20,31 | 21,09 | 3,21% | 9.388,00 |
| 30.03.2026 | 19,30 | 20,69 | 19,30 | 20,44 | 7,82% | 9.663,00 |
| 27.03.2026 | 19,49 | 19,59 | 18,66 | 18,95 | -2,70% | 8.436,00 |
| 26.03.2026 | 19,17 | 19,67 | 19,11 | 19,48 | 1,45% | 13.614,00 |
| 25.03.2026 | 19,08 | 19,42 | 19,00 | 19,20 | 1,14% | 6.686,00 |
| 24.03.2026 | 18,52 | 19,05 | 18,45 | 18,98 | 1,91% | 3.689,00 |
| 23.03.2026 | 17,84 | 18,84 | 17,79 | 18,63 | 1,71% | 5.739,00 |
| 20.03.2026 | 18,91 | 19,29 | 18,16 | 18,31 | -3,48% | 8.061,00 |
| 19.03.2026 | 19,30 | 19,61 | 18,74 | 18,97 | -1,13% | 8.131,00 |
| 18.03.2026 | 20,31 | 20,42 | 19,15 | 19,19 | -4,46% | 9.230,00 |
| 17.03.2026 | 19,85 | 20,65 | 19,69 | 20,09 | 1,44% | 8.627,00 |
| 16.03.2026 | 19,50 | 19,98 | 19,39 | 19,80 | 2,33% | 4.721,00 |
| 13.03.2026 | 19,54 | 19,79 | 19,20 | 19,35 | -0,89% | 2.259,00 |
| 12.03.2026 | 19,65 | 19,66 | 19,11 | 19,52 | -1,34% | 2.036,00 |
| 11.03.2026 | 19,78 | 19,88 | 19,46 | 19,79 | 0,24% | 4.498,00 |
| 10.03.2026 | 19,31 | 19,99 | 19,13 | 19,74 | 1,89% | 7.551,00 |
| 09.03.2026 | 18,50 | 19,44 | 18,45 | 19,37 | 2,25% | 4.870,00 |
| 06.03.2026 | 19,37 | 19,40 | 18,86 | 18,95 | -1,26% | 4.980,00 |
| 05.03.2026 | 19,45 | 19,77 | 19,19 | 19,19 | -1,67% | 27.136,00 |
| 04.03.2026 | 19,46 | 19,64 | 19,25 | 19,51 | 0,36% | 3.101,00 |
| 03.03.2026 | 20,09 | 20,09 | 19,26 | 19,44 | -4,08% | 9.714,00 |
| 02.03.2026 | 19,41 | 20,40 | 19,41 | 20,27 | 0,07% | 10.520,00 |
| 27.02.2026 | 20,51 | 20,81 | 20,08 | 20,26 | -1,67% | 10.762,00 |
| 26.02.2026 | 20,89 | 20,89 | 20,43 | 20,60 | -1,46% | 8.937,00 |
| 25.02.2026 | 20,89 | 21,14 | 20,75 | 20,91 | -0,71% | 4.443,00 |
| 24.02.2026 | 20,22 | 21,19 | 20,20 | 21,06 | 4,28% | 25.267,00 |
| 23.02.2026 | 20,56 | 20,72 | 20,07 | 20,19 | -2,46% | 7.444,00 |
| 20.02.2026 | 20,39 | 20,76 | 20,03 | 20,70 | 1,72% | 29.495,00 |
| 19.02.2026 | 20,70 | 20,75 | 20,09 | 20,35 | -1,45% | 8.311,00 |
| 18.02.2026 | 20,62 | 20,78 | 20,41 | 20,65 | 0,44% | 58.760,00 |
| 17.02.2026 | 20,49 | 20,98 | 20,38 | 20,56 | 0,17% | 7.246,00 |
| 16.02.2026 | 19,74 | 20,56 | 19,74 | 20,53 | 3,88% | 8.021,00 |
| 13.02.2026 | 19,50 | 19,91 | 19,19 | 19,76 | 1,27% | 8.283,00 |
| 12.02.2026 | 20,41 | 20,41 | 19,36 | 19,51 | -4,08% | 5.569,00 |
| 11.02.2026 | 20,47 | 21,10 | 19,43 | 20,34 | -0,56% | 13.818,00 |
| 10.02.2026 | 19,86 | 20,49 | 19,65 | 20,46 | 2,59% | 29.160,00 |
| 09.02.2026 | 19,52 | 20,01 | 19,46 | 19,94 | 3,16% | 16.004,00 |
| 06.02.2026 | 18,52 | 19,70 | 18,33 | 19,33 | 3,90% | 20.487,00 |
| 05.02.2026 | 18,94 | 18,98 | 18,14 | 18,60 | -1,00% | 11.921,00 |
| 04.02.2026 | 18,92 | 19,32 | 18,58 | 18,79 | -0,60% | 9.095,00 |
| 03.02.2026 | 19,36 | 19,89 | 18,73 | 18,90 | -2,69% | 12.801,00 |
| 02.02.2026 | 18,78 | 19,63 | 18,49 | 19,43 | 2,44% | 11.532,00 |
| 30.01.2026 | 18,98 | 19,33 | 18,82 | 18,96 | -1,61% | 12.917,00 |
| 29.01.2026 | 19,64 | 19,93 | 18,82 | 19,27 | -2,44% | 20.396,00 |
| 28.01.2026 | 19,55 | 19,77 | 19,38 | 19,76 | 2,21% | 29.483,00 |
| 27.01.2026 | 19,02 | 19,82 | 18,67 | 19,33 | 1,97% | 26.664,00 |
| 26.01.2026 | 18,30 | 19,74 | 18,19 | 18,96 | 4,05% | 16.550,00 |
| 23.01.2026 | 18,10 | 18,53 | 18,10 | 18,22 | 0,54% | 7.838,00 |
| 22.01.2026 | 17,71 | 18,25 | 17,51 | 18,12 | 4,17% | 14.016,00 |
| 21.01.2026 | 16,85 | 17,61 | 16,71 | 17,40 | 3,33% | 9.549,00 |
| 20.01.2026 | 17,44 | 17,53 | 16,57 | 16,84 | -4,17% | 10.354,00 |
| 19.01.2026 | 17,65 | 17,76 | 17,22 | 17,57 | -2,52% | 3.427,00 |
| 16.01.2026 | 17,44 | 18,15 | 17,44 | 18,02 | 3,30% | 8.663,00 |
| 15.01.2026 | 17,82 | 17,87 | 17,35 | 17,45 | -1,88% | 5.196,00 |
| 14.01.2026 | 18,02 | 18,19 | 17,40 | 17,78 | -1,26% | 2.617,00 |
| 13.01.2026 | 18,29 | 18,69 | 17,72 | 18,01 | 0,00% | 36.802,00 |
| 12.01.2026 | 17,56 | 18,81 | 16,74 | 18,01 | 3,25% | 12.503,00 |
| 09.01.2026 | 17,30 | 17,64 | 17,24 | 17,44 | 0,61% | 3.158,00 |
| 08.01.2026 | 17,71 | 17,92 | 17,00 | 17,34 | -2,31% | 12.212,00 |
| 07.01.2026 | 17,55 | 17,76 | 17,37 | 17,75 | 1,60% | 8.788,00 |
| 06.01.2026 | 17,31 | 17,73 | 17,16 | 17,47 | 1,28% | 11.711,00 |
| 05.01.2026 | 17,16 | 17,45 | 16,62 | 17,25 | 0,95% | 9.869,00 |
| 02.01.2026 | 16,30 | 17,32 | 16,30 | 17,09 | 5,53% | 11.540,00 |
| 30.12.2025 | 16,30 | 16,32 | 16,08 | 16,19 | -0,69% | 2.025,00 |
| 29.12.2025 | 16,05 | 16,42 | 15,51 | 16,30 | 1,97% | 16.473,00 |
| 23.12.2025 | 15,75 | 16,02 | 15,37 | 15,99 | 0,36% | 18.502,00 |
| 22.12.2025 | 17,80 | 18,02 | 15,14 | 15,93 | -11,17% | 31.592,00 |
| 19.12.2025 | 18,08 | 18,22 | 17,74 | 17,93 | -0,77% | 7.037,00 |
| 18.12.2025 | 18,09 | 18,32 | 17,98 | 18,07 | -0,12% | 2.820,00 |
| 17.12.2025 | 18,24 | 18,39 | 18,02 | 18,09 | -0,62% | 6.581,00 |
| 16.12.2025 | 18,49 | 18,50 | 18,06 | 18,21 | -1,25% | 16.827,00 |
| 15.12.2025 | 18,46 | 18,68 | 18,38 | 18,44 | -0,18% | 6.872,00 |
| 12.12.2025 | 18,56 | 18,56 | 18,22 | 18,47 | 0,02% | 7.014,00 |
| 11.12.2025 | 18,57 | 18,68 | 18,24 | 18,47 | 0,28% | 8.734,00 |
| 10.12.2025 | 18,44 | 18,56 | 18,03 | 18,41 | -0,16% | 6.916,00 |
| 09.12.2025 | 19,56 | 19,76 | 18,35 | 18,44 | -0,32% | 9.353,00 |
| 08.12.2025 | 18,62 | 18,73 | 18,46 | 18,50 | -1,04% | 6.696,00 |
| 05.12.2025 | 18,45 | 18,80 | 18,32 | 18,70 | 1,23% | 12.471,00 |