18,540€
-2,73%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,07 | 19,07 | 18,27 | 18,54 | -2,73% | 111.278,00 |
| 13.08.2026 | 19,33 | 19,47 | 18,93 | 19,06 | -3,22% | 17.097,00 |
| 12.08.2026 | 19,51 | 19,99 | 19,51 | 19,70 | 2,93% | 17.768,00 |
| 11.08.2026 | 18,99 | 19,18 | 18,99 | 19,14 | 0,45% | 5.430,00 |
| 10.08.2026 | 18,95 | 19,12 | 18,82 | 19,05 | 0,53% | 4.317,00 |
| 07.08.2026 | 18,69 | 19,16 | 18,60 | 18,95 | 2,85% | 3.355,00 |
| 06.08.2026 | 18,53 | 18,54 | 18,38 | 18,43 | -0,22% | 13.891,00 |
| 05.08.2026 | 19,20 | 19,21 | 18,40 | 18,47 | -3,10% | 23.392,00 |
| 04.08.2026 | 19,47 | 19,53 | 18,93 | 19,06 | -1,63% | 2.432,00 |
| 03.08.2026 | 19,30 | 19,40 | 18,95 | 19,37 | -0,10% | 12.784,00 |
| 31.07.2026 | 19,70 | 19,87 | 19,32 | 19,39 | 0,31% | 3.723,00 |
| 30.07.2026 | 18,66 | 19,36 | 18,66 | 19,33 | 2,28% | 7.839,00 |
| 29.07.2026 | 19,09 | 19,36 | 18,81 | 18,90 | -1,56% | 4.735,00 |
| 28.07.2026 | 19,56 | 19,56 | 19,03 | 19,20 | -2,02% | 5.804,00 |
| 27.07.2026 | 19,92 | 19,94 | 19,56 | 19,60 | -1,95% | 4.792,00 |
| 24.07.2026 | 20,07 | 20,17 | 19,99 | 19,99 | -0,37% | 2.826,00 |
| 23.07.2026 | 20,37 | 20,39 | 20,00 | 20,06 | -1,91% | 2.829,00 |
| 22.07.2026 | 20,02 | 20,56 | 20,02 | 20,45 | 1,34% | 5.438,00 |
| 21.07.2026 | 20,09 | 20,30 | 19,89 | 20,18 | -0,44% | 1.534,00 |
| 20.07.2026 | 20,07 | 20,40 | 20,07 | 20,27 | 1,00% | 1.176,00 |
| 17.07.2026 | 19,89 | 20,12 | 19,82 | 20,07 | 1,41% | 12.726,00 |
| 16.07.2026 | 19,84 | 19,86 | 19,54 | 19,79 | -0,25% | 2.086,00 |
| 15.07.2026 | 20,17 | 20,21 | 19,84 | 19,84 | -1,15% | 11.694,00 |
| 14.07.2026 | 19,98 | 20,21 | 19,93 | 20,07 | 1,96% | 1.419,00 |
| 13.07.2026 | 19,66 | 19,84 | 19,62 | 19,69 | 0,33% | 2.872,00 |
| 10.07.2026 | 19,75 | 19,75 | 19,50 | 19,62 | -0,63% | 5.306,00 |
| 09.07.2026 | 19,75 | 19,82 | 19,61 | 19,75 | 0,48% | 3.001,00 |
| 08.07.2026 | 19,86 | 19,91 | 19,56 | 19,65 | -1,50% | 3.536,00 |
| 07.07.2026 | 20,36 | 20,45 | 19,92 | 19,95 | -2,64% | 4.729,00 |
| 06.07.2026 | 21,09 | 21,09 | 20,49 | 20,49 | -2,57% | 4.836,00 |
| 03.07.2026 | 20,81 | 21,26 | 20,81 | 21,03 | 2,49% | 4.281,00 |
| 02.07.2026 | 19,79 | 20,63 | 19,79 | 20,52 | 2,34% | 2.471,00 |
| 01.07.2026 | 19,68 | 20,33 | 19,60 | 20,05 | 1,96% | 15.064,00 |
| 30.06.2026 | 19,69 | 19,76 | 19,61 | 19,67 | 0,25% | 4.982,00 |
| 29.06.2026 | 19,61 | 19,65 | 19,49 | 19,62 | 0,74% | 2.842,00 |
| 26.06.2026 | 19,77 | 19,77 | 19,43 | 19,47 | -2,21% | 4.112,00 |
| 25.06.2026 | 19,75 | 20,17 | 19,72 | 19,91 | 0,61% | 4.435,00 |
| 24.06.2026 | 19,58 | 19,79 | 19,50 | 19,79 | -0,85% | 6.579,00 |
| 23.06.2026 | 20,07 | 20,22 | 19,72 | 19,96 | -2,01% | 6.417,00 |
| 22.06.2026 | 19,88 | 20,37 | 19,83 | 20,37 | 3,59% | 6.064,00 |
| 19.06.2026 | 19,36 | 19,72 | 19,34 | 19,67 | 0,92% | 4.236,00 |
| 18.06.2026 | 19,69 | 19,69 | 19,19 | 19,49 | -2,96% | 12.170,00 |
| 17.06.2026 | 19,50 | 20,08 | 19,44 | 20,08 | 1,16% | 8.484,00 |
| 16.06.2026 | 20,40 | 20,59 | 19,83 | 19,85 | -3,87% | 26.952,00 |
| 15.06.2026 | 20,80 | 20,81 | 20,56 | 20,65 | -0,96% | 13.075,00 |
| 12.06.2026 | 21,06 | 21,40 | 20,77 | 20,85 | -1,28% | 8.422,00 |
| 11.06.2026 | 21,17 | 21,25 | 21,00 | 21,12 | 1,54% | 2.908,00 |
| 10.06.2026 | 21,38 | 21,43 | 20,61 | 20,80 | -2,44% | 8.855,00 |
| 09.06.2026 | 21,45 | 21,77 | 21,32 | 21,32 | -0,47% | 4.781,00 |
| 08.06.2026 | 21,34 | 21,61 | 21,22 | 21,42 | 1,37% | 2.812,00 |
| 05.06.2026 | 21,41 | 21,60 | 21,03 | 21,13 | -2,04% | 8.484,00 |
| 04.06.2026 | 22,04 | 22,05 | 21,47 | 21,57 | -3,62% | 12.722,00 |
| 03.06.2026 | 21,79 | 22,42 | 21,79 | 22,38 | 0,81% | 2.454,00 |
| 02.06.2026 | 22,26 | 22,37 | 22,05 | 22,20 | -0,40% | 2.349,00 |
| 01.06.2026 | 21,96 | 22,80 | 21,96 | 22,29 | 1,41% | 7.280,00 |
| 29.05.2026 | 21,70 | 22,39 | 21,64 | 21,98 | 1,01% | 13.494,00 |
| 28.05.2026 | 22,05 | 22,06 | 21,53 | 21,76 | -0,32% | 7.513,00 |
| 27.05.2026 | 22,31 | 22,31 | 21,50 | 21,83 | -3,75% | 6.832,00 |
| 26.05.2026 | 22,37 | 22,74 | 22,34 | 22,68 | 2,95% | 6.102,00 |
| 25.05.2026 | 22,20 | 22,36 | 22,03 | 22,03 | -1,52% | 1.696,00 |
| 22.05.2026 | 22,40 | 22,80 | 22,30 | 22,37 | 0,09% | 2.465,00 |
| 21.05.2026 | 21,89 | 22,42 | 21,66 | 22,35 | 2,48% | 15.423,00 |
| 20.05.2026 | 21,80 | 22,08 | 21,77 | 21,81 | -0,59% | 5.084,00 |
| 19.05.2026 | 22,00 | 22,26 | 21,78 | 21,94 | -1,22% | 2.109,00 |
| 18.05.2026 | 21,72 | 22,25 | 21,69 | 22,21 | 3,79% | 7.591,00 |
| 15.05.2026 | 22,12 | 22,12 | 21,14 | 21,40 | -3,17% | 7.464,00 |
| 14.05.2026 | 21,90 | 22,40 | 21,90 | 22,10 | 1,38% | 5.999,00 |
| 13.05.2026 | 21,86 | 21,95 | 21,47 | 21,80 | 0,69% | 5.560,00 |
| 12.05.2026 | 22,32 | 22,32 | 21,62 | 21,65 | -3,05% | 9.050,00 |
| 11.05.2026 | 21,76 | 22,43 | 21,60 | 22,33 | 3,05% | 7.254,00 |
| 08.05.2026 | 21,45 | 21,80 | 21,45 | 21,67 | -0,78% | 2.832,00 |
| 07.05.2026 | 22,16 | 22,16 | 21,62 | 21,84 | -0,59% | 5.710,00 |
| 06.05.2026 | 22,27 | 22,41 | 21,17 | 21,97 | -1,44% | 50.354,00 |
| 05.05.2026 | 22,60 | 22,65 | 22,12 | 22,29 | 0,04% | 3.481,00 |
| 04.05.2026 | 22,76 | 22,76 | 22,16 | 22,28 | -1,50% | 7.470,00 |
| 30.04.2026 | 22,23 | 22,68 | 22,22 | 22,62 | 2,59% | 8.305,00 |
| 29.04.2026 | 22,50 | 22,51 | 21,90 | 22,05 | -0,50% | 8.494,00 |
| 28.04.2026 | 22,53 | 22,56 | 22,11 | 22,16 | -1,16% | 10.558,00 |
| 27.04.2026 | 22,13 | 22,48 | 22,00 | 22,42 | 3,51% | 21.763,00 |
| 24.04.2026 | 21,89 | 22,01 | 21,58 | 21,66 | -0,32% | 8.932,00 |
| 23.04.2026 | 21,88 | 22,02 | 21,59 | 21,73 | -0,87% | 12.029,00 |
| 22.04.2026 | 21,66 | 22,06 | 21,64 | 21,92 | 1,86% | 20.286,00 |
| 21.04.2026 | 21,48 | 21,91 | 21,40 | 21,52 | 2,87% | 20.984,00 |
| 20.04.2026 | 21,05 | 21,09 | 20,74 | 20,92 | 1,50% | 75.021,00 |
| 17.04.2026 | 21,23 | 21,23 | 20,58 | 20,61 | -3,19% | 22.273,00 |
| 16.04.2026 | 21,89 | 21,89 | 20,90 | 21,29 | -2,61% | 28.611,00 |
| 15.04.2026 | 21,70 | 21,97 | 21,67 | 21,86 | 0,18% | 2.874,00 |
| 14.04.2026 | 21,92 | 21,98 | 21,71 | 21,82 | -0,46% | 8.379,00 |
| 13.04.2026 | 22,18 | 22,18 | 21,81 | 21,92 | -0,50% | 19.144,00 |
| 10.04.2026 | 21,86 | 22,15 | 21,85 | 22,03 | 1,61% | 17.829,00 |
| 09.04.2026 | 21,69 | 21,71 | 21,47 | 21,68 | 0,88% | 8.765,00 |
| 08.04.2026 | 21,67 | 21,67 | 21,16 | 21,49 | 0,09% | 10.644,00 |
| 07.04.2026 | 21,18 | 21,50 | 21,14 | 21,47 | 3,47% | 9.360,00 |
| 02.04.2026 | 20,00 | 21,50 | 20,00 | 20,75 | -0,81% | 10.476,00 |
| 01.04.2026 | 21,42 | 21,52 | 20,83 | 20,92 | -0,19% | 14.850,00 |
| 31.03.2026 | 20,40 | 21,00 | 20,29 | 20,96 | 2,09% | 13.073,00 |
| 30.03.2026 | 19,79 | 20,94 | 19,78 | 20,53 | 7,68% | 29.498,00 |
| 27.03.2026 | 19,29 | 19,29 | 18,68 | 19,07 | -1,73% | 5.613,00 |
| 26.03.2026 | 19,33 | 19,46 | 19,23 | 19,40 | 0,47% | 2.382,00 |
| 25.03.2026 | 19,04 | 19,41 | 19,04 | 19,31 | 2,71% | 4.568,00 |