44,605€
1,05%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 44,62 | 45,09 | 44,22 | 44,24 | 0,23% | 2.251,00 |
| 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 |
| 03.10.2024 | 57,34 | 57,60 | 57,34 | 57,60 | -0,10% | 592,00 |
| 02.10.2024 | 59,26 | 59,26 | 57,28 | 57,66 | -2,01% | 1.731,00 |
| 01.10.2024 | 59,66 | 60,34 | 57,66 | 58,84 | -1,31% | 1.575,00 |
| 30.09.2024 | 60,20 | 60,40 | 59,52 | 59,62 | -0,67% | 1.035,00 |
| 27.09.2024 | 59,64 | 60,42 | 59,64 | 60,02 | 0,37% | 605,00 |
| 26.09.2024 | 59,56 | 60,06 | 59,52 | 59,80 | -1,71% | 765,00 |
| 25.09.2024 | 59,22 | 60,84 | 59,20 | 60,84 | 2,36% | 447,00 |
| 24.09.2024 | 59,34 | 59,80 | 58,86 | 59,44 | -0,57% | 286,00 |
| 23.09.2024 | 58,82 | 59,78 | 58,82 | 59,78 | 2,08% | 1.634,00 |
| 20.09.2024 | 57,18 | 58,56 | 57,18 | 58,56 | 2,06% | 289,00 |
| 19.09.2024 | 59,18 | 59,22 | 57,32 | 57,38 | -2,05% | 2.071,00 |
| 18.09.2024 | 58,60 | 58,60 | 58,10 | 58,58 | -1,08% | 338,00 |
| 17.09.2024 | 59,50 | 59,50 | 59,16 | 59,22 | -0,44% | 172,00 |
| 16.09.2024 | 59,26 | 59,56 | 58,84 | 59,48 | -0,07% | 404,00 |
| 13.09.2024 | 59,36 | 60,50 | 58,88 | 59,52 | 4,09% | 2.688,00 |
| 12.09.2024 | 58,14 | 58,36 | 57,18 | 57,18 | -1,00% | 1.079,00 |
| 11.09.2024 | 56,54 | 57,76 | 56,46 | 57,76 | 5,17% | 796,00 |
| 10.09.2024 | 55,32 | 55,32 | 54,92 | 54,92 | -1,19% | 273,00 |
| 09.09.2024 | 55,82 | 56,62 | 55,38 | 55,58 | -0,89% | 715,00 |
| 06.09.2024 | 57,14 | 57,68 | 55,72 | 56,08 | -0,32% | 897,00 |
| 05.09.2024 | 55,62 | 57,84 | 55,62 | 56,26 | 3,04% | 6.818,00 |
| 04.09.2024 | 53,30 | 55,44 | 53,00 | 54,60 | 1,56% | 1.072,00 |
| 03.09.2024 | 53,94 | 54,96 | 53,24 | 53,76 | 2,17% | 309,00 |
| 02.09.2024 | 52,30 | 52,66 | 52,30 | 52,62 | 1,08% | 111,00 |
| 30.08.2024 | 52,82 | 52,82 | 52,06 | 52,06 | -0,42% | 501,00 |
| 29.08.2024 | 52,32 | 52,32 | 52,24 | 52,28 | -0,23% | 36,00 |
| 28.08.2024 | 51,98 | 52,40 | 51,98 | 52,40 | 1,67% | 106,00 |
| 27.08.2024 | 51,68 | 51,84 | 51,54 | 51,54 | -0,46% | 325,00 |
| 26.08.2024 | 51,34 | 51,78 | 51,34 | 51,78 | 1,53% | 96,00 |
| 23.08.2024 | 50,28 | 51,00 | 50,16 | 51,00 | 2,70% | 1.071,00 |
| 22.08.2024 | 49,82 | 50,08 | 49,66 | 49,66 | -1,08% | 1.408,00 |
| 21.08.2024 | 50,02 | 50,88 | 49,92 | 50,20 | 1,11% | 1.756,00 |
| 20.08.2024 | 51,64 | 51,64 | 49,65 | 49,65 | -2,30% | 2.571,00 |
| 19.08.2024 | 50,86 | 51,54 | 50,82 | 50,82 | 0,24% | 1.397,00 |
| 16.08.2024 | 52,58 | 52,58 | 50,70 | 50,70 | -4,34% | 2.473,00 |
| 15.08.2024 | 52,38 | 54,50 | 52,04 | 53,00 | -7,08% | 7.506,00 |
| 14.08.2024 | 57,18 | 57,18 | 57,04 | 57,04 | -0,21% | 2.023,00 |
| 13.08.2024 | 56,14 | 57,20 | 56,14 | 57,16 | 2,11% | 640,00 |
| 12.08.2024 | 56,18 | 56,18 | 55,56 | 55,98 | 0,76% | 218,00 |
| 09.08.2024 | 55,48 | 56,20 | 55,30 | 55,56 | 0,80% | 631,00 |
| 08.08.2024 | 54,98 | 55,40 | 54,92 | 55,12 | 0,00% | 156,00 |
| 07.08.2024 | 54,22 | 55,30 | 54,22 | 55,12 | 2,68% | 206,00 |
| 06.08.2024 | 55,26 | 55,26 | 53,20 | 53,68 | -2,08% | 588,00 |