8,650€
5,49%
Echtzeit-Aktienkurs ORSTED UNSP.ADR 1/3 DK 10
Bid:
Ask:
Aktienkurse zur ORSTED UNSP.ADR 1/3 DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 9,25 | 9,25 | 4,65 | 8,65 | -0,29% | 500,00 |
| 16.09.2025 | 8,80 | 8,90 | 8,53 | 8,68 | 0,58% | - |
| 15.09.2025 | 8,88 | 9,20 | 8,30 | 8,63 | -4,17% | - |
| 12.09.2025 | 9,10 | 9,13 | 8,90 | 9,00 | 1,12% | - |
| 11.09.2025 | 9,20 | 9,23 | 8,90 | 8,90 | -2,73% | - |
| 10.09.2025 | 9,13 | 9,85 | 8,98 | 9,15 | 1,10% | - |
| 09.09.2025 | 9,08 | 9,30 | 8,93 | 9,05 | 0,84% | - |
| 08.09.2025 | 9,13 | 9,35 | 8,98 | 8,98 | -1,10% | - |
| 05.09.2025 | 9,18 | 9,18 | 8,80 | 9,08 | 1,40% | - |
| 04.09.2025 | 8,65 | 9,03 | 8,65 | 8,95 | 3,17% | - |
| 03.09.2025 | 8,93 | 8,98 | 8,68 | 8,68 | -2,80% | - |
| 02.09.2025 | 9,03 | 9,20 | 8,78 | 8,93 | -1,11% | - |
| 01.09.2025 | 8,70 | 9,18 | 8,60 | 9,03 | 4,03% | - |
| 29.08.2025 | 8,80 | 9,08 | 8,53 | 8,68 | -1,70% | 1.200,00 |
| 28.08.2025 | 8,40 | 8,95 | 8,40 | 8,83 | 4,44% | - |
| 27.08.2025 | 8,50 | 8,90 | 8,25 | 8,45 | -0,29% | 2.000,00 |
| 26.08.2025 | 8,05 | 8,63 | 8,00 | 8,48 | 6,27% | - |
| 25.08.2025 | 8,88 | 8,93 | 7,73 | 7,98 | -15,16% | - |
| 22.08.2025 | 9,43 | 9,65 | 9,25 | 9,40 | 0,27% | - |
| 21.08.2025 | 9,38 | 9,48 | 9,10 | 9,38 | 1,63% | - |
| 20.08.2025 | 9,45 | 9,68 | 9,20 | 9,23 | -2,89% | - |
| 19.08.2025 | 9,38 | 9,60 | 9,35 | 9,50 | -0,52% | - |
| 18.08.2025 | 9,33 | 9,70 | 9,25 | 9,55 | 3,24% | - |
| 15.08.2025 | 8,98 | 9,48 | 8,95 | 9,25 | 2,78% | - |
| 14.08.2025 | 9,23 | 9,38 | 8,83 | 9,00 | -2,17% | - |
| 13.08.2025 | 9,63 | 9,63 | 9,08 | 9,20 | -3,66% | - |
| 12.08.2025 | 9,63 | 9,75 | 8,95 | 9,55 | -1,29% | - |
| 11.08.2025 | 12,95 | 12,95 | 9,33 | 9,68 | -25,29% | - |
| 08.08.2025 | 13,80 | 14,00 | 12,85 | 12,95 | -5,82% | - |
| 07.08.2025 | 13,80 | 13,90 | 13,55 | 13,75 | -0,72% | - |
| 06.08.2025 | 13,75 | 14,00 | 13,65 | 13,85 | 0,73% | - |
| 05.08.2025 | 13,80 | 14,00 | 13,50 | 13,75 | 0,00% | - |
| 04.08.2025 | 13,70 | 13,95 | 13,55 | 13,75 | 0,00% | - |
| 01.08.2025 | 13,70 | 13,95 | 13,50 | 13,75 | 0,36% | - |
| 31.07.2025 | 13,65 | 14,50 | 13,50 | 13,70 | 0,00% | - |
| 30.07.2025 | 13,95 | 14,10 | 13,60 | 13,70 | -1,79% | - |
| 29.07.2025 | 14,20 | 14,50 | 13,75 | 13,95 | -1,41% | - |
| 28.07.2025 | 14,30 | 14,60 | 14,00 | 14,15 | -2,41% | - |
| 25.07.2025 | 14,00 | 14,60 | 13,90 | 14,50 | 4,32% | - |
| 24.07.2025 | 14,10 | 14,30 | 13,75 | 13,90 | -0,71% | - |
| 23.07.2025 | 14,00 | 14,35 | 13,85 | 14,00 | 0,00% | - |
| 22.07.2025 | 13,80 | 14,35 | 13,55 | 14,00 | 2,56% | - |
| 21.07.2025 | 13,40 | 13,75 | 13,00 | 13,65 | 3,41% | - |
| 18.07.2025 | 13,00 | 13,55 | 12,90 | 13,20 | 1,54% | - |
| 17.07.2025 | 13,30 | 13,50 | 12,85 | 13,00 | -1,89% | - |
| 16.07.2025 | 13,30 | 13,50 | 13,05 | 13,25 | -0,38% | - |
| 15.07.2025 | 12,45 | 13,85 | 12,45 | 13,30 | 5,98% | - |
| 14.07.2025 | 12,15 | 12,70 | 12,10 | 12,55 | 2,03% | - |
| 11.07.2025 | 12,35 | 12,70 | 12,25 | 12,30 | -1,99% | - |
| 10.07.2025 | 12,45 | 12,65 | 12,25 | 12,55 | 1,21% | - |
| 09.07.2025 | 12,40 | 12,60 | 12,20 | 12,40 | -1,20% | - |
| 08.07.2025 | 12,25 | 12,60 | 11,95 | 12,55 | 1,62% | - |
| 07.07.2025 | 12,60 | 13,00 | 12,25 | 12,35 | -4,63% | - |
| 04.07.2025 | 12,75 | 13,00 | 12,55 | 12,95 | 0,78% | - |
| 03.07.2025 | 13,00 | 13,30 | 12,65 | 12,85 | 0,39% | - |
| 02.07.2025 | 12,70 | 13,20 | 12,45 | 12,80 | 1,99% | - |
| 01.07.2025 | 12,15 | 12,75 | 12,00 | 12,55 | 3,29% | - |
| 30.06.2025 | 12,55 | 12,60 | 11,95 | 12,15 | -3,19% | - |
| 27.06.2025 | 12,65 | 12,95 | 12,35 | 12,55 | -1,57% | - |
| 26.06.2025 | 12,40 | 13,00 | 12,40 | 12,75 | 0,39% | - |
| 25.06.2025 | 12,60 | 12,90 | 12,45 | 12,70 | 0,40% | - |
| 24.06.2025 | 12,45 | 12,75 | 12,25 | 12,65 | 3,27% | - |
| 23.06.2025 | 12,10 | 12,45 | 11,75 | 12,25 | 1,66% | - |
| 20.06.2025 | 12,00 | 12,50 | 11,95 | 12,05 | -1,63% | - |
| 19.06.2025 | 12,05 | 12,40 | 11,85 | 12,25 | 1,66% | - |
| 18.06.2025 | 12,25 | 12,50 | 11,95 | 12,05 | -2,82% | - |
| 17.06.2025 | 12,55 | 12,70 | 12,05 | 12,40 | 0,00% | - |
| 16.06.2025 | 12,10 | 12,70 | 12,05 | 12,40 | 2,48% | - |
| 13.06.2025 | 12,40 | 12,70 | 12,05 | 12,10 | -2,02% | - |
| 12.06.2025 | 12,45 | 12,70 | 12,20 | 12,35 | -0,80% | - |
| 11.06.2025 | 12,25 | 12,70 | 12,15 | 12,45 | 0,40% | - |
| 10.06.2025 | 12,20 | 12,50 | 11,85 | 12,40 | 3,33% | - |
| 09.06.2025 | 11,75 | 12,15 | 11,75 | 12,00 | -0,83% | - |
| 06.06.2025 | 11,85 | 12,25 | 11,75 | 12,10 | 2,11% | - |
| 05.06.2025 | 11,80 | 12,05 | 11,70 | 11,85 | 0,00% | - |
| 04.06.2025 | 11,65 | 12,10 | 11,35 | 11,85 | 1,72% | - |
| 03.06.2025 | 11,80 | 12,00 | 11,30 | 11,65 | -0,85% | - |
| 02.06.2025 | 12,20 | 12,35 | 11,65 | 11,75 | -2,08% | - |
| 30.05.2025 | 11,80 | 12,05 | 11,75 | 12,00 | 0,84% | - |
| 29.05.2025 | 11,85 | 12,15 | 11,75 | 11,90 | -0,42% | - |
| 28.05.2025 | 11,90 | 12,30 | 11,80 | 11,95 | -0,42% | - |
| 27.05.2025 | 11,75 | 12,40 | 11,70 | 12,00 | 0,42% | - |
| 26.05.2025 | 11,80 | 12,20 | 11,75 | 11,95 | 0,84% | - |
| 23.05.2025 | 11,60 | 12,40 | 11,50 | 11,85 | 1,72% | - |
| 22.05.2025 | 11,75 | 11,90 | 11,25 | 11,65 | -0,85% | - |
| 21.05.2025 | 12,35 | 12,55 | 11,70 | 11,75 | -5,62% | - |
| 20.05.2025 | 10,50 | 13,10 | 10,50 | 12,45 | 13,70% | - |
| 19.05.2025 | 10,85 | 11,10 | 10,60 | 10,95 | 0,46% | - |
| 16.05.2025 | 10,80 | 11,20 | 10,75 | 10,90 | 0,93% | - |
| 15.05.2025 | 11,10 | 11,10 | 10,70 | 10,80 | -3,57% | - |
| 14.05.2025 | 11,45 | 11,45 | 11,00 | 11,20 | -2,18% | - |
| 13.05.2025 | 11,45 | 11,80 | 11,30 | 11,45 | -2,14% | - |
| 12.05.2025 | 11,25 | 11,80 | 11,15 | 11,70 | 5,41% | - |
| 09.05.2025 | 11,20 | 11,30 | 11,00 | 11,10 | -0,45% | - |
| 08.05.2025 | 11,40 | 11,55 | 11,00 | 11,15 | -2,19% | - |
| 07.05.2025 | 12,00 | 12,05 | 11,20 | 11,40 | -3,80% | - |
| 06.05.2025 | 11,65 | 12,10 | 11,50 | 11,85 | 0,42% | - |
| 05.05.2025 | 11,85 | 12,10 | 11,55 | 11,80 | 0,00% | - |
| 02.05.2025 | 11,75 | 12,20 | 11,60 | 11,80 | 1,72% | - |
| 30.04.2025 | 11,65 | 11,80 | 11,40 | 11,60 | 1,31% | - |