21,125€
-2,06%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 18,70 | 18,89 | 18,62 | 18,80 | 1,43% | 3.667,00 |
| 23.03.2026 | 17,97 | 18,85 | 17,93 | 18,54 | 0,65% | 13.590,00 |
| 20.03.2026 | 19,06 | 19,32 | 18,25 | 18,42 | -2,49% | 7.162,00 |
| 19.03.2026 | 18,90 | 19,01 | 18,38 | 18,89 | -2,20% | 18.860,00 |
| 18.03.2026 | 19,96 | 19,99 | 19,28 | 19,31 | -3,79% | 9.010,00 |
| 17.03.2026 | 19,92 | 20,57 | 19,71 | 20,07 | 1,11% | 10.194,00 |
| 16.03.2026 | 19,46 | 19,90 | 19,43 | 19,85 | 1,79% | 3.235,00 |
| 13.03.2026 | 19,47 | 19,61 | 19,30 | 19,50 | -0,38% | 5.608,00 |
| 12.03.2026 | 19,24 | 19,58 | 19,15 | 19,58 | -2,13% | 6.975,00 |
| 11.03.2026 | 19,81 | 20,00 | 19,50 | 20,00 | 0,63% | 27.475,00 |
| 10.03.2026 | 19,28 | 19,88 | 19,28 | 19,88 | 4,72% | 6.094,00 |
| 09.03.2026 | 18,50 | 18,98 | 18,48 | 18,98 | -0,47% | 10.320,00 |
| 06.03.2026 | 19,36 | 19,40 | 18,88 | 19,07 | -1,17% | 10.502,00 |
| 05.03.2026 | 19,43 | 19,66 | 19,21 | 19,30 | -0,77% | 14.393,00 |
| 04.03.2026 | 19,44 | 19,61 | 19,29 | 19,45 | 0,08% | 21.513,00 |
| 03.03.2026 | 19,86 | 19,89 | 19,30 | 19,43 | -4,00% | 19.474,00 |
| 02.03.2026 | 20,03 | 20,27 | 19,76 | 20,24 | -0,93% | 12.986,00 |
| 27.02.2026 | 20,60 | 20,75 | 20,10 | 20,43 | -0,39% | 13.448,00 |
| 26.02.2026 | 20,83 | 20,83 | 20,42 | 20,51 | -1,06% | 2.519,00 |
| 25.02.2026 | 20,83 | 21,13 | 20,73 | 20,73 | -1,61% | 4.809,00 |
| 24.02.2026 | 20,90 | 21,17 | 20,84 | 21,07 | 3,39% | 14.875,00 |
| 23.02.2026 | 20,62 | 20,62 | 20,22 | 20,38 | -1,26% | 5.140,00 |
| 20.02.2026 | 20,32 | 20,70 | 20,07 | 20,64 | 1,18% | 6.831,00 |
| 19.02.2026 | 20,49 | 20,56 | 20,14 | 20,40 | -1,59% | 5.701,00 |
| 18.02.2026 | 20,65 | 20,75 | 20,46 | 20,73 | 1,77% | 7.840,00 |
| 17.02.2026 | 20,54 | 20,96 | 20,37 | 20,37 | -0,78% | 207.600,00 |
| 16.02.2026 | 20,14 | 20,54 | 20,00 | 20,53 | 3,95% | 9.596,00 |
| 13.02.2026 | 19,30 | 19,81 | 19,30 | 19,75 | 1,86% | 8.394,00 |
| 12.02.2026 | 19,93 | 20,26 | 19,39 | 19,39 | -4,72% | 10.079,00 |
| 11.02.2026 | 20,92 | 21,10 | 19,45 | 20,35 | -0,29% | 76.181,00 |
| 10.02.2026 | 19,83 | 20,46 | 19,71 | 20,41 | 3,03% | 29.893,00 |
| 09.02.2026 | 19,65 | 20,01 | 19,51 | 19,81 | 3,04% | 21.120,00 |
| 06.02.2026 | 19,07 | 19,70 | 18,38 | 19,23 | 2,26% | 28.724,00 |
| 05.02.2026 | 18,56 | 18,80 | 18,13 | 18,80 | -1,10% | 26.209,00 |
| 04.02.2026 | 18,62 | 19,30 | 18,62 | 19,01 | -0,18% | 14.327,00 |
| 03.02.2026 | 19,01 | 19,26 | 18,78 | 19,05 | -0,57% | 15.263,00 |
| 02.02.2026 | 18,76 | 19,22 | 18,65 | 19,16 | 0,68% | 6.545,00 |
| 30.01.2026 | 18,88 | 19,23 | 18,87 | 19,03 | -2,56% | 30.850,00 |
| 29.01.2026 | 19,53 | 19,53 | 19,42 | 19,53 | -0,56% | 1.223,00 |
| 28.01.2026 | 19,49 | 19,65 | 19,40 | 19,64 | 1,03% | 82.410,00 |
| 27.01.2026 | 18,84 | 19,47 | 18,70 | 19,44 | 2,10% | 42.869,00 |
| 26.01.2026 | 18,42 | 19,04 | 18,42 | 19,04 | 3,17% | 23.279,00 |
| 23.01.2026 | 18,41 | 18,49 | 18,13 | 18,45 | 1,88% | 10.571,00 |
| 22.01.2026 | 17,87 | 18,24 | 17,83 | 18,11 | 4,65% | 50.990,00 |
| 21.01.2026 | 16,82 | 17,43 | 16,75 | 17,31 | 2,46% | 44.053,00 |
| 20.01.2026 | 17,12 | 17,12 | 16,59 | 16,89 | -3,49% | 30.158,00 |
| 19.01.2026 | 17,61 | 17,73 | 17,24 | 17,50 | -2,89% | 18.773,00 |
| 16.01.2026 | 17,67 | 18,16 | 17,67 | 18,02 | 2,36% | 3.112,00 |
| 15.01.2026 | 17,75 | 17,82 | 17,50 | 17,61 | -1,43% | 13.199,00 |
| 14.01.2026 | 18,16 | 18,16 | 17,41 | 17,86 | -0,58% | 16.034,00 |