18,938€
-3,01%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 15,36 | 15,62 | 15,07 | 15,17 | -2,03% | 72.902,00 |
| 04.11.2025 | 15,45 | 15,62 | 15,11 | 15,49 | 0,58% | 36.539,00 |
| 03.11.2025 | 15,34 | 15,53 | 15,33 | 15,40 | -1,72% | 13.775,00 |
| 31.10.2025 | 15,61 | 15,68 | 15,34 | 15,67 | 0,80% | 8.137,00 |
| 30.10.2025 | 15,80 | 15,80 | 15,31 | 15,54 | -2,51% | 23.344,00 |
| 29.10.2025 | 16,09 | 16,09 | 15,73 | 15,94 | -1,42% | 30.272,00 |
| 28.10.2025 | 16,27 | 16,39 | 16,07 | 16,17 | 1,19% | 24.863,00 |
| 27.10.2025 | 15,93 | 16,06 | 15,70 | 15,98 | 0,76% | 34.955,00 |
| 24.10.2025 | 15,65 | 15,95 | 15,44 | 15,86 | 0,54% | 31.429,00 |
| 23.10.2025 | 15,82 | 15,88 | 15,45 | 15,78 | -0,25% | 37.437,00 |
| 22.10.2025 | 15,93 | 16,13 | 15,76 | 15,82 | -1,56% | 22.752,00 |
| 21.10.2025 | 16,11 | 16,19 | 15,83 | 16,07 | 0,12% | 22.420,00 |
| 20.10.2025 | 16,21 | 16,57 | 16,00 | 16,05 | -0,96% | 51.050,00 |
| 17.10.2025 | 16,09 | 16,20 | 15,67 | 16,20 | -0,06% | 33.277,00 |
| 16.10.2025 | 16,09 | 16,34 | 16,05 | 16,21 | -0,06% | 27.343,00 |
| 15.10.2025 | 16,27 | 16,38 | 16,10 | 16,22 | 1,12% | 26.524,00 |
| 14.10.2025 | 16,46 | 16,60 | 15,82 | 16,04 | -4,44% | 55.424,00 |
| 13.10.2025 | 16,39 | 16,82 | 16,20 | 16,79 | 3,55% | 71.400,00 |
| 10.10.2025 | 15,87 | 16,54 | 15,77 | 16,21 | 0,28% | 57.470,00 |
| 09.10.2025 | 16,50 | 16,64 | 16,00 | 16,17 | -1,49% | 37.350,00 |
| 08.10.2025 | 16,35 | 16,56 | 16,25 | 16,41 | -0,06% | 15.906,00 |
| 07.10.2025 | 16,45 | 16,61 | 16,20 | 16,42 | 0,18% | 58.553,00 |
| 06.10.2025 | 16,26 | 16,57 | 16,06 | 16,39 | 2,86% | 63.363,00 |
| 03.10.2025 | 15,56 | 16,16 | 15,37 | 15,94 | 0,47% | 66.610,00 |
| 02.10.2025 | 15,69 | 15,88 | 15,64 | 15,86 | 1,08% | 20.544,00 |
| 01.10.2025 | 15,52 | 15,98 | 15,41 | 15,69 | 1,98% | 53.686,00 |
| 30.09.2025 | 15,41 | 15,50 | 14,77 | 15,39 | -1,16% | 104.671,00 |
| 29.09.2025 | 15,81 | 16,08 | 15,43 | 15,57 | 0,13% | 27.843,00 |
| 26.09.2025 | 15,58 | 15,75 | 15,15 | 15,55 | -1,80% | 47.409,00 |
| 25.09.2025 | 15,92 | 16,40 | 15,75 | 15,83 | 0,41% | 85.399,00 |
| 24.09.2025 | 15,35 | 16,00 | 15,10 | 15,77 | 0,73% | 61.475,00 |
| 23.09.2025 | 16,33 | 16,33 | 15,48 | 15,65 | 5,81% | 143.549,00 |
| 22.09.2025 | 14,18 | 14,86 | 14,06 | 14,79 | 3,57% | 47.835,00 |
| 19.09.2025 | 14,15 | 14,35 | 13,99 | 14,28 | 0,88% | 45.785,00 |
| 18.09.2025 | 14,32 | 14,36 | 14,00 | 14,16 | -1,70% | 73.229,00 |
| 17.09.2025 | 14,39 | 15,09 | 14,00 | 14,40 | 2,37% | 138.597,00 |
| 16.09.2025 | 14,21 | 14,56 | 13,69 | 14,07 | -2,32% | 46.532,00 |
| 15.09.2025 | 14,30 | 14,63 | 14,07 | 14,40 | -3,09% | 70.704,00 |
| 12.09.2025 | 14,90 | 14,95 | 14,66 | 14,86 | -0,44% | 7.450,00 |
| 11.09.2025 | 15,00 | 15,05 | 14,83 | 14,93 | -2,12% | 17.798,00 |
| 10.09.2025 | 15,01 | 15,85 | 14,76 | 15,25 | 2,31% | 58.620,00 |
| 09.09.2025 | 15,06 | 15,19 | 14,84 | 14,90 | -0,98% | 13.656,00 |
| 08.09.2025 | 15,20 | 15,41 | 14,87 | 15,05 | 0,44% | 29.022,00 |
| 05.09.2025 | 14,39 | 15,22 | 14,39 | 14,99 | 2,20% | 36.962,00 |