37,990€
-7,99%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |