29,710€
-28,31%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 31,83 | 32,08 | 28,32 | 29,50 | -28,81% | 49.994,00 |
| 08.08.2025 | 41,76 | 41,97 | 41,44 | 41,44 | -2,43% | 124,00 |
| 07.08.2025 | 41,42 | 42,47 | 40,86 | 42,47 | 1,72% | 1.028,00 |
| 06.08.2025 | 41,40 | 41,84 | 41,39 | 41,75 | 1,33% | 2.827,00 |
| 05.08.2025 | 41,69 | 41,69 | 41,11 | 41,20 | -0,41% | 400,00 |
| 04.08.2025 | 41,30 | 41,48 | 40,77 | 41,37 | 0,19% | 1.090,00 |
| 01.08.2025 | 40,82 | 41,29 | 40,82 | 41,29 | 0,22% | 391,00 |
| 31.07.2025 | 40,86 | 43,03 | 40,86 | 41,20 | -1,01% | 1.038,00 |
| 30.07.2025 | 41,66 | 41,66 | 41,38 | 41,62 | -0,45% | 351,00 |
| 29.07.2025 | 42,83 | 42,83 | 41,81 | 41,81 | -2,11% | 367,00 |
| 28.07.2025 | 43,55 | 43,79 | 42,71 | 42,71 | -0,88% | 923,00 |
| 25.07.2025 | 42,17 | 43,32 | 42,17 | 43,09 | 2,60% | 1.143,00 |
| 24.07.2025 | 42,30 | 42,52 | 41,67 | 42,00 | -0,36% | 2.940,00 |
| 23.07.2025 | 42,35 | 42,67 | 42,00 | 42,15 | -0,64% | 4.539,00 |
| 22.07.2025 | 41,35 | 42,57 | 41,35 | 42,42 | 0,95% | 2.636,00 |
| 21.07.2025 | 40,07 | 42,20 | 40,07 | 42,02 | 5,76% | 4.132,00 |
| 18.07.2025 | 39,92 | 40,69 | 39,54 | 39,73 | 0,03% | 226,00 |
| 17.07.2025 | 39,97 | 39,97 | 39,00 | 39,72 | 0,05% | 260,00 |
| 16.07.2025 | 40,29 | 40,29 | 39,54 | 39,70 | -0,63% | 648,00 |
| 15.07.2025 | 38,56 | 41,02 | 38,56 | 39,95 | 7,39% | 3.717,00 |
| 14.07.2025 | 37,24 | 37,50 | 36,58 | 37,20 | -0,69% | 2.304,00 |
| 11.07.2025 | 37,37 | 37,85 | 37,35 | 37,46 | -0,79% | 778,00 |
| 10.07.2025 | 37,51 | 37,76 | 37,36 | 37,76 | 0,72% | 50,00 |
| 09.07.2025 | 37,39 | 37,67 | 37,15 | 37,49 | 0,35% | 1.515,00 |
| 08.07.2025 | 37,05 | 37,50 | 36,33 | 37,36 | 0,08% | 8.760,00 |
| 07.07.2025 | 38,43 | 38,57 | 36,91 | 37,33 | -3,54% | 2.476,00 |
| 04.07.2025 | 38,16 | 38,78 | 38,11 | 38,70 | -0,26% | 994,00 |
| 03.07.2025 | 38,87 | 39,30 | 38,65 | 38,80 | 1,73% | 955,00 |
| 02.07.2025 | 39,99 | 39,99 | 38,14 | 38,14 | 0,79% | 2.683,00 |
| 01.07.2025 | 37,00 | 37,84 | 36,98 | 37,84 | 2,94% | 4.670,00 |
| 30.06.2025 | 36,69 | 36,98 | 36,48 | 36,76 | -3,21% | 973,00 |
| 27.06.2025 | 38,42 | 38,42 | 37,96 | 37,98 | -1,66% | 79,00 |
| 26.06.2025 | 38,38 | 38,85 | 38,10 | 38,62 | 2,03% | 1.851,00 |
| 25.06.2025 | 38,05 | 38,41 | 37,85 | 37,85 | 0,05% | 1.152,00 |
| 24.06.2025 | 37,30 | 37,83 | 37,09 | 37,83 | 2,97% | 2.016,00 |
| 23.06.2025 | 36,55 | 36,74 | 35,73 | 36,74 | 0,46% | 1.148,00 |
| 20.06.2025 | 36,61 | 37,02 | 36,12 | 36,57 | -0,38% | 429,00 |
| 19.06.2025 | 36,25 | 36,76 | 36,25 | 36,71 | 0,96% | 385,00 |
| 18.06.2025 | 36,80 | 36,80 | 36,00 | 36,36 | -1,70% | 732,00 |
| 17.06.2025 | 36,84 | 37,71 | 36,84 | 36,99 | -1,91% | 1.205,00 |
| 16.06.2025 | 36,82 | 37,88 | 36,82 | 37,71 | 2,72% | 283,00 |
| 13.06.2025 | 37,71 | 37,71 | 36,71 | 36,71 | -0,70% | 1.116,00 |
| 12.06.2025 | 37,53 | 37,53 | 36,97 | 36,97 | -1,36% | 2,00 |
| 11.06.2025 | 37,01 | 37,65 | 36,85 | 37,48 | 0,56% | 2.069,00 |
| 10.06.2025 | 36,65 | 37,35 | 36,00 | 37,27 | 4,19% | 531,00 |
| 09.06.2025 | 35,71 | 37,46 | 35,50 | 35,77 | 0,22% | 2.132,00 |
| 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 |