42,270€
-0,59%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,99 | 42,38 | 41,96 | 42,08 | -1,03% | 383,00 |
| 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 |
| 14.01.2025 | 38,42 | 40,20 | 38,34 | 39,29 | 0,51% | 2.016,00 |
| 13.01.2025 | 39,76 | 40,32 | 39,09 | 39,09 | -3,07% | 1.204,00 |
| 10.01.2025 | 41,57 | 41,57 | 39,92 | 40,33 | -4,61% | 2.050,00 |
| 09.01.2025 | 41,72 | 42,28 | 41,72 | 42,28 | 0,09% | 634,00 |
| 08.01.2025 | 42,67 | 42,67 | 41,04 | 42,24 | -5,63% | 4.696,00 |
| 07.01.2025 | 45,47 | 45,47 | 44,35 | 44,76 | -2,44% | 918,00 |
| 06.01.2025 | 46,40 | 46,40 | 45,64 | 45,88 | 1,37% | 552,00 |
| 02.01.2025 | 44,50 | 45,26 | 44,19 | 45,26 | 3,57% | 732,00 |
| 30.12.2024 | 44,18 | 44,18 | 43,65 | 43,70 | -1,24% | 859,00 |
| 27.12.2024 | 44,83 | 45,05 | 44,25 | 44,25 | 0,11% | 1.381,00 |
| 23.12.2024 | 44,62 | 45,09 | 44,20 | 44,20 | 0,14% | 3.556,00 |
| 20.12.2024 | 44,08 | 44,69 | 43,62 | 44,14 | -0,29% | 1.299,00 |
| 19.12.2024 | 44,15 | 44,58 | 44,15 | 44,27 | -1,75% | 2.034,00 |
| 18.12.2024 | 45,70 | 46,65 | 45,06 | 45,06 | 0,09% | 3.919,00 |
| 17.12.2024 | 44,92 | 45,59 | 44,69 | 45,02 | -0,86% | 2.145,00 |
| 16.12.2024 | 46,45 | 46,45 | 45,29 | 45,41 | -2,47% | 2.028,00 |
| 13.12.2024 | 47,49 | 47,49 | 46,53 | 46,56 | -1,52% | 3.201,00 |
| 12.12.2024 | 47,40 | 47,40 | 47,10 | 47,28 | -0,40% | 116,00 |
| 11.12.2024 | 47,66 | 47,75 | 46,95 | 47,47 | -1,70% | 2.746,00 |
| 10.12.2024 | 48,35 | 48,81 | 48,13 | 48,29 | -0,86% | 392,00 |
| 09.12.2024 | 48,78 | 48,78 | 48,24 | 48,71 | -0,45% | 1.780,00 |
| 06.12.2024 | 48,36 | 49,41 | 48,36 | 48,93 | 0,41% | 1.495,00 |
| 05.12.2024 | 48,61 | 49,38 | 48,61 | 48,73 | -0,04% | 1.306,00 |
| 04.12.2024 | 49,92 | 49,92 | 48,33 | 48,75 | -1,91% | 1.497,00 |
| 03.12.2024 | 50,88 | 51,00 | 49,70 | 49,70 | -3,16% | 1.023,00 |
| 02.12.2024 | 51,62 | 51,64 | 50,70 | 51,32 | -2,69% | 1.063,00 |
| 29.11.2024 | 53,00 | 53,12 | 52,64 | 52,74 | -0,30% | 234,00 |
| 28.11.2024 | 52,64 | 53,56 | 52,64 | 52,90 | 1,38% | 280,00 |
| 27.11.2024 | 50,96 | 52,66 | 50,96 | 52,18 | 2,31% | 715,00 |
| 26.11.2024 | 52,56 | 52,56 | 50,22 | 51,00 | -3,04% | 1.066,00 |
| 25.11.2024 | 50,54 | 52,78 | 50,54 | 52,60 | 1,19% | 120,00 |
| 22.11.2024 | 51,58 | 52,42 | 51,58 | 51,98 | 1,56% | 201,00 |
| 21.11.2024 | 51,30 | 51,62 | 51,08 | 51,18 | -0,51% | 421,00 |
| 20.11.2024 | 51,38 | 51,72 | 51,14 | 51,44 | 0,70% | 1.215,00 |
| 19.11.2024 | 51,94 | 51,94 | 50,70 | 51,08 | -0,31% | 688,00 |
| 18.11.2024 | 52,56 | 52,56 | 51,20 | 51,24 | -2,88% | 558,00 |
| 15.11.2024 | 51,98 | 52,78 | 51,98 | 52,76 | 3,41% | 306,00 |
| 14.11.2024 | 49,75 | 51,36 | 49,60 | 51,02 | 2,97% | 1.310,00 |
| 13.11.2024 | 49,56 | 49,72 | 49,53 | 49,55 | 0,10% | 665,00 |
| 12.11.2024 | 50,64 | 50,74 | 49,37 | 49,50 | -3,36% | 2.613,00 |
| 11.11.2024 | 51,06 | 52,20 | 51,06 | 51,22 | 1,35% | 971,00 |
| 08.11.2024 | 50,24 | 51,66 | 50,00 | 50,54 | 1,30% | 1.581,00 |
| 07.11.2024 | 49,53 | 50,74 | 49,12 | 49,89 | 2,02% | 1.847,00 |
| 06.11.2024 | 50,06 | 51,74 | 48,90 | 48,90 | -12,87% | 7.273,00 |
| 05.11.2024 | 56,58 | 57,36 | 55,60 | 56,12 | -0,78% | 3.716,00 |
| 04.11.2024 | 55,72 | 57,26 | 55,72 | 56,56 | 3,10% | 799,00 |
| 01.11.2024 | 53,80 | 55,18 | 53,80 | 54,86 | 1,14% | 350,00 |
| 31.10.2024 | 54,16 | 54,24 | 53,84 | 54,24 | -0,66% | 744,00 |
| 30.10.2024 | 56,48 | 56,48 | 54,60 | 54,60 | -3,12% | 1.605,00 |
| 29.10.2024 | 58,20 | 58,20 | 56,18 | 56,36 | -3,16% | 338,00 |
| 28.10.2024 | 58,30 | 58,34 | 57,48 | 58,20 | 0,24% | 4.000,00 |
| 25.10.2024 | 58,44 | 58,50 | 58,06 | 58,06 | -0,27% | 198,00 |
| 24.10.2024 | 58,46 | 59,06 | 58,22 | 58,22 | 0,55% | 518,00 |
| 23.10.2024 | 58,58 | 59,24 | 56,84 | 57,90 | -0,28% | 2.039,00 |
| 22.10.2024 | 59,04 | 59,04 | 58,06 | 58,06 | -1,43% | 224,00 |
| 21.10.2024 | 58,94 | 59,50 | 58,68 | 58,90 | 0,41% | 511,00 |
| 18.10.2024 | 58,42 | 58,66 | 58,04 | 58,66 | -0,27% | 355,00 |
| 17.10.2024 | 59,00 | 59,00 | 58,68 | 58,82 | 1,45% | 410,00 |
| 16.10.2024 | 57,70 | 57,98 | 57,52 | 57,98 | -0,31% | 4.686,00 |
| 15.10.2024 | 58,70 | 58,70 | 57,80 | 58,16 | -1,42% | 3.400,00 |
| 14.10.2024 | 59,28 | 59,28 | 58,22 | 59,00 | -0,34% | 275,00 |
| 11.10.2024 | 59,12 | 59,40 | 59,00 | 59,20 | 0,34% | 166,00 |
| 10.10.2024 | 60,60 | 60,60 | 59,00 | 59,00 | -3,75% | 961,00 |
| 09.10.2024 | 60,30 | 61,32 | 60,30 | 61,30 | 2,06% | 1.840,00 |
| 08.10.2024 | 60,50 | 60,56 | 59,94 | 60,06 | 1,35% | 2.079,00 |
| 07.10.2024 | 56,22 | 60,08 | 55,80 | 59,26 | 5,26% | 5.422,00 |
| 04.10.2024 | 57,60 | 57,60 | 56,00 | 56,30 | -2,26% | 833,00 |