35,835€
-0,46%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,50 | 36,56 | 35,62 | 35,69 | -0,86% | 1.511,00 |
| 05.06.2025 | 35,99 | 36,16 | 35,72 | 36,00 | 1,21% | 995,00 |
| 04.06.2025 | 36,09 | 36,09 | 35,41 | 35,57 | 4,04% | 2.041,00 |
| 03.06.2025 | 35,49 | 35,49 | 34,01 | 34,19 | -4,10% | 1.103,00 |
| 02.06.2025 | 36,35 | 37,16 | 35,49 | 35,65 | -5,56% | 1.334,00 |
| 30.05.2025 | 36,25 | 37,75 | 35,27 | 37,75 | 3,59% | 836,00 |
| 29.05.2025 | 36,47 | 36,83 | 36,10 | 36,44 | 1,36% | 879,00 |
| 28.05.2025 | 36,31 | 36,59 | 35,95 | 35,95 | -0,33% | 556,00 |
| 27.05.2025 | 36,14 | 36,73 | 36,07 | 36,07 | 0,50% | 10.563,00 |
| 26.05.2025 | 36,09 | 36,09 | 34,93 | 35,89 | -0,47% | 860,00 |
| 23.05.2025 | 35,51 | 36,81 | 35,51 | 36,06 | 2,56% | 2.528,00 |
| 22.05.2025 | 34,41 | 35,47 | 34,32 | 35,16 | -2,09% | 1.243,00 |
| 21.05.2025 | 37,50 | 37,50 | 35,76 | 35,91 | -4,39% | 7.787,00 |
| 20.05.2025 | 37,09 | 38,58 | 36,73 | 37,56 | 13,20% | 16.383,00 |
| 19.05.2025 | 33,05 | 33,18 | 32,16 | 33,18 | -0,21% | 809,00 |
| 16.05.2025 | 33,07 | 33,42 | 32,56 | 33,25 | 1,16% | 3.150,00 |
| 15.05.2025 | 32,80 | 32,87 | 31,96 | 32,87 | -1,65% | 4.003,00 |
| 14.05.2025 | 34,19 | 34,19 | 33,42 | 33,42 | -3,66% | 8.189,00 |
| 13.05.2025 | 37,47 | 37,66 | 34,60 | 34,69 | -0,72% | 10.964,00 |
| 12.05.2025 | 33,76 | 35,31 | 33,71 | 34,94 | 2,31% | 3.057,00 |
| 09.05.2025 | 33,31 | 34,30 | 33,31 | 34,15 | 0,86% | 2.955,00 |
| 08.05.2025 | 34,07 | 34,40 | 33,68 | 33,86 | -2,67% | 4.793,00 |
| 07.05.2025 | 35,57 | 37,09 | 34,25 | 34,79 | -5,10% | 4.593,00 |
| 06.05.2025 | 35,48 | 37,09 | 35,34 | 36,66 | 3,35% | 1.283,00 |
| 05.05.2025 | 35,71 | 35,94 | 35,47 | 35,47 | -0,53% | 215,00 |
| 02.05.2025 | 36,11 | 36,11 | 35,55 | 35,66 | 1,60% | 1.261,00 |
| 30.04.2025 | 34,61 | 35,10 | 34,20 | 35,10 | 1,77% | 2.391,00 |
| 29.04.2025 | 34,11 | 34,53 | 34,00 | 34,49 | 1,44% | 2.676,00 |
| 28.04.2025 | 35,13 | 35,16 | 33,67 | 34,00 | -1,22% | 8.562,00 |
| 25.04.2025 | 35,57 | 35,57 | 34,21 | 34,42 | -5,98% | 2.601,00 |
| 24.04.2025 | 35,25 | 36,61 | 35,05 | 36,61 | 4,27% | 2.620,00 |
| 23.04.2025 | 37,06 | 37,06 | 34,90 | 35,11 | -4,72% | 3.051,00 |
| 22.04.2025 | 35,61 | 36,85 | 34,81 | 36,85 | -0,14% | 6.389,00 |
| 17.04.2025 | 38,21 | 38,21 | 36,59 | 36,90 | -4,28% | 36.423,00 |
| 16.04.2025 | 38,32 | 38,64 | 37,99 | 38,55 | 0,89% | 702,00 |
| 15.04.2025 | 38,20 | 38,40 | 37,87 | 38,21 | 2,60% | 381,00 |
| 14.04.2025 | 37,76 | 37,76 | 37,21 | 37,24 | 0,89% | 4.799,00 |
| 11.04.2025 | 37,00 | 37,29 | 36,39 | 36,91 | -0,24% | 890,00 |
| 10.04.2025 | 37,17 | 37,35 | 36,15 | 37,00 | 8,60% | 1.583,00 |
| 09.04.2025 | 34,85 | 35,12 | 33,17 | 34,07 | -6,48% | 4.385,00 |
| 08.04.2025 | 36,31 | 36,63 | 35,64 | 36,43 | 3,00% | 559,00 |
| 07.04.2025 | 35,25 | 36,70 | 34,84 | 35,37 | -7,17% | 6.346,00 |
| 04.04.2025 | 41,09 | 41,93 | 37,60 | 38,10 | -7,73% | 4.619,00 |
| 03.04.2025 | 40,23 | 41,58 | 40,23 | 41,29 | -0,39% | 613,00 |
| 02.04.2025 | 40,18 | 41,45 | 40,18 | 41,45 | 2,85% | 561,00 |
| 01.04.2025 | 40,85 | 40,85 | 40,00 | 40,30 | -0,20% | 1.340,00 |
| 31.03.2025 | 41,75 | 41,75 | 40,00 | 40,38 | -3,03% | 2.853,00 |
| 28.03.2025 | 41,81 | 41,98 | 41,60 | 41,64 | 0,31% | 439,00 |
| 27.03.2025 | 41,69 | 41,88 | 41,32 | 41,51 | 0,05% | 721,00 |
| 26.03.2025 | 41,85 | 41,85 | 41,32 | 41,49 | -1,98% | 939,00 |
| 25.03.2025 | 42,44 | 42,96 | 42,00 | 42,33 | -0,35% | 620,00 |
| 24.03.2025 | 44,23 | 44,23 | 42,48 | 42,48 | -3,54% | 212,00 |
| 21.03.2025 | 44,23 | 44,33 | 43,72 | 44,04 | 0,39% | 614,00 |
| 20.03.2025 | 43,79 | 44,99 | 43,79 | 43,87 | 0,34% | 1.096,00 |
| 19.03.2025 | 44,40 | 44,40 | 43,72 | 43,72 | -1,66% | 149,00 |
| 18.03.2025 | 44,36 | 44,60 | 44,36 | 44,46 | 1,18% | 1.312,00 |
| 17.03.2025 | 42,76 | 44,08 | 42,76 | 43,94 | 3,05% | 1.088,00 |
| 14.03.2025 | 42,59 | 43,53 | 42,59 | 42,64 | -0,65% | 2.295,00 |
| 13.03.2025 | 42,73 | 43,17 | 42,73 | 42,92 | 0,47% | 322,00 |
| 12.03.2025 | 43,61 | 43,61 | 42,03 | 42,72 | -2,18% | 4.366,00 |
| 11.03.2025 | 44,58 | 44,58 | 43,48 | 43,67 | 0,60% | 525,00 |
| 10.03.2025 | 43,47 | 44,10 | 43,24 | 43,41 | 1,02% | 3.260,00 |
| 07.03.2025 | 42,46 | 43,49 | 42,46 | 42,97 | 2,50% | 380,00 |
| 06.03.2025 | 42,24 | 42,27 | 41,73 | 41,92 | -0,19% | 621,00 |
| 05.03.2025 | 42,21 | 42,32 | 41,35 | 42,00 | 0,84% | 2.964,00 |
| 04.03.2025 | 42,82 | 42,96 | 41,65 | 41,65 | -3,27% | 877,00 |
| 03.03.2025 | 42,01 | 43,06 | 42,01 | 43,06 | 1,25% | 651,00 |
| 28.02.2025 | 41,99 | 42,53 | 41,96 | 42,53 | 0,02% | 391,00 |
| 27.02.2025 | 42,29 | 42,52 | 41,71 | 42,52 | -1,57% | 2.114,00 |
| 26.02.2025 | 43,27 | 43,82 | 42,91 | 43,20 | -0,80% | 2.242,00 |
| 25.02.2025 | 42,55 | 44,46 | 42,55 | 43,55 | 3,35% | 6.823,00 |
| 24.02.2025 | 41,17 | 42,14 | 40,98 | 42,14 | 4,85% | 1.696,00 |
| 21.02.2025 | 41,00 | 41,00 | 40,19 | 40,19 | -0,91% | 1.660,00 |
| 20.02.2025 | 40,46 | 40,80 | 40,42 | 40,56 | -0,05% | 2.047,00 |
| 19.02.2025 | 40,47 | 40,75 | 40,24 | 40,58 | 1,40% | 865,00 |
| 18.02.2025 | 39,95 | 40,17 | 39,79 | 40,02 | -0,27% | 429,00 |
| 17.02.2025 | 40,13 | 40,82 | 39,96 | 40,13 | -0,96% | 1.209,00 |
| 14.02.2025 | 40,09 | 40,87 | 39,87 | 40,52 | 1,48% | 887,00 |
| 13.02.2025 | 39,41 | 40,00 | 39,41 | 39,93 | 2,04% | 1.746,00 |
| 12.02.2025 | 39,66 | 39,66 | 38,41 | 39,13 | -3,17% | 4.959,00 |
| 11.02.2025 | 40,22 | 40,61 | 39,94 | 40,41 | 0,77% | 1.017,00 |
| 10.02.2025 | 40,11 | 40,53 | 39,77 | 40,10 | 0,00% | 1.758,00 |
| 07.02.2025 | 39,84 | 40,25 | 39,34 | 40,10 | -0,52% | 2.417,00 |
| 06.02.2025 | 39,70 | 41,07 | 39,34 | 40,31 | 6,84% | 9.683,00 |
| 05.02.2025 | 36,35 | 37,95 | 36,35 | 37,73 | 4,34% | 4.126,00 |
| 04.02.2025 | 36,80 | 36,82 | 36,16 | 36,16 | -1,90% | 2.293,00 |
| 03.02.2025 | 36,35 | 36,86 | 36,26 | 36,86 | -1,13% | 5.929,00 |
| 31.01.2025 | 36,95 | 37,70 | 36,90 | 37,28 | 0,03% | 3.467,00 |
| 30.01.2025 | 36,47 | 37,28 | 36,45 | 37,27 | 2,73% | 2.380,00 |
| 29.01.2025 | 36,56 | 36,99 | 36,28 | 36,28 | 1,17% | 2.733,00 |
| 28.01.2025 | 35,44 | 36,62 | 35,44 | 35,86 | -1,46% | 1.383,00 |
| 27.01.2025 | 36,02 | 36,48 | 35,55 | 36,39 | -0,71% | 3.409,00 |
| 24.01.2025 | 34,57 | 36,65 | 34,57 | 36,65 | 4,74% | 2.209,00 |
| 23.01.2025 | 34,60 | 34,99 | 34,00 | 34,99 | -0,77% | 7.124,00 |
| 22.01.2025 | 36,14 | 36,16 | 35,05 | 35,26 | -6,57% | 8.247,00 |
| 21.01.2025 | 36,44 | 37,96 | 34,62 | 37,74 | -9,13% | 17.234,00 |
| 20.01.2025 | 41,34 | 42,19 | 40,90 | 41,53 | -0,31% | 1.407,00 |
| 17.01.2025 | 41,45 | 42,12 | 41,45 | 41,66 | 4,02% | 1.393,00 |
| 16.01.2025 | 41,00 | 41,00 | 39,88 | 40,05 | -3,33% | 994,00 |
| 15.01.2025 | 40,55 | 41,92 | 40,40 | 41,43 | 5,45% | 2.862,00 |