20,950€
0,14%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 21,42 | 21,52 | 20,83 | 20,92 | -0,19% | 14.850,00 |
| 31.03.2026 | 20,40 | 21,00 | 20,29 | 20,96 | 2,09% | 13.073,00 |
| 30.03.2026 | 19,79 | 20,94 | 19,78 | 20,53 | 7,68% | 29.498,00 |
| 27.03.2026 | 19,29 | 19,29 | 18,68 | 19,07 | -1,73% | 5.613,00 |
| 26.03.2026 | 19,33 | 19,46 | 19,23 | 19,40 | 0,47% | 2.382,00 |
| 25.03.2026 | 19,04 | 19,41 | 19,04 | 19,31 | 2,71% | 4.568,00 |
| 24.03.2026 | 18,70 | 18,89 | 18,62 | 18,80 | 1,43% | 3.667,00 |
| 23.03.2026 | 17,97 | 18,85 | 17,93 | 18,54 | 0,65% | 13.590,00 |
| 20.03.2026 | 19,06 | 19,32 | 18,25 | 18,42 | -2,49% | 7.162,00 |
| 19.03.2026 | 18,90 | 19,01 | 18,38 | 18,89 | -2,20% | 18.860,00 |
| 18.03.2026 | 19,96 | 19,99 | 19,28 | 19,31 | -3,79% | 9.010,00 |
| 17.03.2026 | 19,92 | 20,57 | 19,71 | 20,07 | 1,11% | 10.194,00 |
| 16.03.2026 | 19,46 | 19,90 | 19,43 | 19,85 | 1,79% | 3.235,00 |
| 13.03.2026 | 19,47 | 19,61 | 19,30 | 19,50 | -0,38% | 5.608,00 |
| 12.03.2026 | 19,24 | 19,58 | 19,15 | 19,58 | -2,13% | 6.975,00 |
| 11.03.2026 | 19,81 | 20,00 | 19,50 | 20,00 | 0,63% | 27.475,00 |
| 10.03.2026 | 19,28 | 19,88 | 19,28 | 19,88 | 4,72% | 6.094,00 |
| 09.03.2026 | 18,50 | 18,98 | 18,48 | 18,98 | -0,47% | 10.320,00 |
| 06.03.2026 | 19,36 | 19,40 | 18,88 | 19,07 | -1,17% | 10.502,00 |
| 05.03.2026 | 19,43 | 19,66 | 19,21 | 19,30 | -0,77% | 14.393,00 |
| 04.03.2026 | 19,44 | 19,61 | 19,29 | 19,45 | 0,08% | 21.513,00 |
| 03.03.2026 | 19,86 | 19,89 | 19,30 | 19,43 | -4,00% | 19.474,00 |
| 02.03.2026 | 20,03 | 20,27 | 19,76 | 20,24 | -0,93% | 12.986,00 |
| 27.02.2026 | 20,60 | 20,75 | 20,10 | 20,43 | -0,39% | 13.448,00 |
| 26.02.2026 | 20,83 | 20,83 | 20,42 | 20,51 | -1,06% | 2.519,00 |
| 25.02.2026 | 20,83 | 21,13 | 20,73 | 20,73 | -1,61% | 4.809,00 |
| 24.02.2026 | 20,90 | 21,17 | 20,84 | 21,07 | 3,39% | 14.875,00 |
| 23.02.2026 | 20,62 | 20,62 | 20,22 | 20,38 | -1,26% | 5.140,00 |
| 20.02.2026 | 20,32 | 20,70 | 20,07 | 20,64 | 1,18% | 6.831,00 |
| 19.02.2026 | 20,49 | 20,56 | 20,14 | 20,40 | -1,59% | 5.701,00 |
| 18.02.2026 | 20,65 | 20,75 | 20,46 | 20,73 | 1,77% | 7.840,00 |
| 17.02.2026 | 20,54 | 20,96 | 20,37 | 20,37 | -0,78% | 207.600,00 |
| 16.02.2026 | 20,14 | 20,54 | 20,00 | 20,53 | 3,95% | 9.596,00 |
| 13.02.2026 | 19,30 | 19,81 | 19,30 | 19,75 | 1,86% | 8.394,00 |
| 12.02.2026 | 19,93 | 20,26 | 19,39 | 19,39 | -4,72% | 10.079,00 |
| 11.02.2026 | 20,92 | 21,10 | 19,45 | 20,35 | -0,29% | 76.181,00 |
| 10.02.2026 | 19,83 | 20,46 | 19,71 | 20,41 | 3,03% | 29.893,00 |
| 09.02.2026 | 19,65 | 20,01 | 19,51 | 19,81 | 3,04% | 21.120,00 |
| 06.02.2026 | 19,07 | 19,70 | 18,38 | 19,23 | 2,26% | 28.724,00 |
| 05.02.2026 | 18,56 | 18,80 | 18,13 | 18,80 | -1,10% | 26.209,00 |
| 04.02.2026 | 18,62 | 19,30 | 18,62 | 19,01 | -0,18% | 14.327,00 |
| 03.02.2026 | 19,01 | 19,26 | 18,78 | 19,05 | -0,57% | 15.263,00 |
| 02.02.2026 | 18,76 | 19,22 | 18,65 | 19,16 | 0,68% | 6.545,00 |
| 30.01.2026 | 18,88 | 19,23 | 18,87 | 19,03 | -2,56% | 30.850,00 |
| 29.01.2026 | 19,53 | 19,53 | 19,42 | 19,53 | -0,56% | 1.223,00 |
| 28.01.2026 | 19,49 | 19,65 | 19,40 | 19,64 | 1,03% | 82.410,00 |
| 27.01.2026 | 18,84 | 19,47 | 18,70 | 19,44 | 2,10% | 42.869,00 |
| 26.01.2026 | 18,42 | 19,04 | 18,42 | 19,04 | 3,17% | 23.279,00 |
| 23.01.2026 | 18,41 | 18,49 | 18,13 | 18,45 | 1,88% | 10.571,00 |
| 22.01.2026 | 17,87 | 18,24 | 17,83 | 18,11 | 4,65% | 50.990,00 |
| 21.01.2026 | 16,82 | 17,43 | 16,75 | 17,31 | 2,46% | 44.053,00 |
| 20.01.2026 | 17,12 | 17,12 | 16,59 | 16,89 | -3,49% | 30.158,00 |
| 19.01.2026 | 17,61 | 17,73 | 17,24 | 17,50 | -2,89% | 18.773,00 |
| 16.01.2026 | 17,67 | 18,16 | 17,67 | 18,02 | 2,36% | 3.112,00 |
| 15.01.2026 | 17,75 | 17,82 | 17,50 | 17,61 | -1,43% | 13.199,00 |
| 14.01.2026 | 18,16 | 18,16 | 17,41 | 17,86 | -0,58% | 16.034,00 |
| 13.01.2026 | 18,06 | 18,10 | 17,80 | 17,97 | 5,27% | 38.751,00 |
| 12.01.2026 | 17,08 | 17,24 | 16,75 | 17,07 | -2,04% | 24.320,00 |
| 09.01.2026 | 17,33 | 17,60 | 17,27 | 17,42 | 0,55% | 16.852,00 |
| 08.01.2026 | 17,70 | 17,70 | 17,02 | 17,33 | -1,31% | 18.375,00 |
| 07.01.2026 | 17,79 | 17,79 | 17,38 | 17,56 | 0,11% | 23.719,00 |
| 06.01.2026 | 17,24 | 17,70 | 17,15 | 17,54 | 1,07% | 16.745,00 |
| 05.01.2026 | 17,17 | 17,35 | 16,67 | 17,35 | 1,43% | 38.691,00 |
| 02.01.2026 | 16,47 | 17,32 | 16,47 | 17,11 | 5,39% | 36.770,00 |
| 30.12.2025 | 16,23 | 16,34 | 16,10 | 16,23 | 0,19% | 8.460,00 |
| 29.12.2025 | 15,70 | 16,35 | 15,53 | 16,20 | 1,89% | 29.747,00 |
| 23.12.2025 | 15,64 | 15,92 | 15,40 | 15,90 | 0,38% | 39.632,00 |
| 22.12.2025 | 17,97 | 17,97 | 15,17 | 15,84 | -10,51% | 165.164,00 |
| 19.12.2025 | 18,00 | 18,14 | 17,70 | 17,70 | -2,21% | 8.867,00 |
| 18.12.2025 | 18,05 | 18,33 | 18,05 | 18,10 | 0,56% | 8.455,00 |
| 17.12.2025 | 18,32 | 18,37 | 18,00 | 18,00 | -0,77% | 8.019,00 |
| 16.12.2025 | 18,39 | 18,48 | 17,95 | 18,14 | -1,89% | 18.581,00 |
| 15.12.2025 | 18,48 | 18,80 | 18,40 | 18,49 | 0,05% | 23.285,00 |
| 12.12.2025 | 18,42 | 18,62 | 18,22 | 18,48 | -0,03% | 16.685,00 |
| 11.12.2025 | 18,44 | 18,81 | 18,30 | 18,49 | 1,76% | 12.162,00 |
| 10.12.2025 | 18,45 | 18,50 | 18,06 | 18,17 | -1,97% | 25.117,00 |
| 09.12.2025 | 19,01 | 19,08 | 18,37 | 18,53 | -0,27% | 22.663,00 |
| 08.12.2025 | 18,51 | 18,72 | 18,48 | 18,58 | 0,41% | 7.623,00 |
| 05.12.2025 | 18,41 | 18,57 | 18,39 | 18,51 | 0,03% | 6.880,00 |
| 04.12.2025 | 18,29 | 18,50 | 18,07 | 18,50 | -0,86% | 12.969,00 |
| 03.12.2025 | 18,71 | 18,71 | 18,36 | 18,66 | -0,74% | 23.491,00 |
| 02.12.2025 | 18,37 | 19,02 | 18,37 | 18,80 | 2,40% | 36.412,00 |
| 01.12.2025 | 17,97 | 18,45 | 17,97 | 18,36 | -0,24% | 16.269,00 |
| 28.11.2025 | 18,00 | 18,43 | 18,00 | 18,41 | 2,25% | 33.838,00 |
| 27.11.2025 | 17,93 | 18,00 | 17,80 | 18,00 | 0,73% | 13.211,00 |
| 26.11.2025 | 17,84 | 17,95 | 17,44 | 17,87 | 0,70% | 20.028,00 |
| 25.11.2025 | 17,43 | 17,84 | 17,30 | 17,75 | 2,57% | 30.901,00 |
| 24.11.2025 | 16,96 | 17,31 | 16,91 | 17,30 | 1,97% | 11.026,00 |
| 21.11.2025 | 17,29 | 17,29 | 16,66 | 16,97 | -2,67% | 22.840,00 |
| 20.11.2025 | 17,14 | 17,76 | 17,14 | 17,43 | 3,26% | 13.832,00 |
| 19.11.2025 | 16,97 | 17,10 | 16,57 | 16,88 | -1,00% | 26.713,00 |
| 18.11.2025 | 17,61 | 17,61 | 16,80 | 17,05 | -2,01% | 27.471,00 |
| 17.11.2025 | 16,91 | 17,51 | 16,82 | 17,40 | 5,30% | 14.526,00 |
| 14.11.2025 | 16,85 | 16,95 | 16,36 | 16,53 | -1,23% | 16.969,00 |
| 13.11.2025 | 17,17 | 17,17 | 16,73 | 16,73 | -1,36% | 19.248,00 |
| 12.11.2025 | 16,48 | 17,00 | 16,40 | 16,96 | 3,38% | 50.403,00 |
| 11.11.2025 | 16,43 | 16,75 | 16,28 | 16,41 | 1,05% | 48.617,00 |
| 10.11.2025 | 16,08 | 16,40 | 15,86 | 16,24 | 3,61% | 63.033,00 |
| 07.11.2025 | 15,52 | 15,91 | 15,47 | 15,67 | 0,74% | 9.528,00 |
| 06.11.2025 | 15,37 | 16,34 | 15,20 | 15,56 | 2,54% | 72.922,00 |