44,585€
0,80%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 44,25 | 45,34 | 44,15 | 44,57 | 0,81% | - |
| 20.12.2024 | 44,24 | 45,05 | 43,63 | 44,21 | -0,52% | 50,00 |
| 19.12.2024 | 44,61 | 45,13 | 43,67 | 44,44 | -0,43% | 242,00 |
| 18.12.2024 | 44,81 | 46,72 | 44,56 | 44,63 | -0,70% | 20,00 |
| 17.12.2024 | 44,86 | 46,06 | 44,52 | 44,94 | 0,04% | 140,00 |
| 16.12.2024 | 46,22 | 46,58 | 44,74 | 44,92 | -3,28% | 240,00 |
| 13.12.2024 | 47,17 | 47,76 | 46,30 | 46,45 | -1,65% | - |
| 12.12.2024 | 46,97 | 47,85 | 46,77 | 47,23 | 0,46% | 16,00 |
| 11.12.2024 | 48,12 | 48,13 | 46,87 | 47,01 | -2,45% | 1.400,00 |
| 10.12.2024 | 48,68 | 49,13 | 48,10 | 48,19 | -1,03% | 100,00 |
| 09.12.2024 | 48,56 | 49,11 | 48,36 | 48,69 | -0,47% | 23,00 |
| 06.12.2024 | 48,48 | 49,28 | 47,88 | 48,92 | 0,75% | 104,00 |
| 05.12.2024 | 48,76 | 49,70 | 48,34 | 48,56 | -0,41% | 200,00 |
| 04.12.2024 | 49,80 | 50,22 | 48,64 | 48,76 | -2,10% | 40,00 |
| 03.12.2024 | 50,91 | 51,39 | 49,72 | 49,80 | -2,22% | 400,00 |
| 02.12.2024 | 52,51 | 52,51 | 50,47 | 50,93 | -3,27% | 216,00 |
| 29.11.2024 | 52,60 | 53,39 | 52,34 | 52,65 | 0,02% | 50,00 |
| 28.11.2024 | 52,48 | 53,64 | 52,13 | 52,64 | 0,75% | 85,00 |
| 27.11.2024 | 51,01 | 52,92 | 50,64 | 52,25 | 2,53% | - |
| 26.11.2024 | 52,07 | 52,85 | 50,62 | 50,96 | -2,51% | 330,00 |
| 25.11.2024 | 50,49 | 52,98 | 50,28 | 52,27 | 0,75% | 150,00 |
| 22.11.2024 | 51,01 | 52,58 | 51,01 | 51,88 | 1,57% | 150,00 |
| 21.11.2024 | 51,63 | 51,73 | 50,95 | 51,08 | -1,14% | 300,00 |
| 20.11.2024 | 51,35 | 51,80 | 50,85 | 51,67 | 1,19% | - |
| 19.11.2024 | 51,20 | 51,94 | 50,61 | 51,06 | 0,22% | - |
| 18.11.2024 | 52,64 | 52,93 | 50,89 | 50,95 | -2,86% | 90,00 |
| 15.11.2024 | 51,27 | 53,04 | 50,79 | 52,45 | 3,23% | - |
| 14.11.2024 | 49,63 | 51,38 | 49,45 | 50,81 | 2,01% | 545,00 |
| 13.11.2024 | 49,26 | 50,46 | 48,99 | 49,81 | 1,05% | - |
| 12.11.2024 | 51,06 | 51,19 | 49,14 | 49,29 | -3,64% | 10,00 |
| 11.11.2024 | 51,08 | 52,35 | 50,98 | 51,15 | 0,10% | - |
| 08.11.2024 | 50,50 | 51,99 | 49,86 | 51,10 | 1,05% | 20,00 |
| 07.11.2024 | 49,56 | 50,81 | 48,94 | 50,57 | 2,40% | 1.900,00 |
| 06.11.2024 | 55,77 | 55,95 | 48,60 | 49,39 | -12,27% | 296,00 |
| 05.11.2024 | 57,85 | 59,69 | 54,79 | 56,29 | -0,83% | - |
| 04.11.2024 | 54,48 | 57,13 | 54,34 | 56,76 | 4,07% | - |
| 01.11.2024 | 53,90 | 55,45 | 53,73 | 54,54 | 1,06% | 72,00 |
| 31.10.2024 | 54,82 | 54,82 | 53,70 | 53,97 | -2,03% | 360,00 |
| 30.10.2024 | 56,77 | 57,74 | 54,68 | 55,09 | -2,70% | - |
| 29.10.2024 | 58,69 | 58,91 | 56,13 | 56,62 | -3,41% | 13,00 |
| 28.10.2024 | 58,10 | 58,63 | 57,34 | 58,62 | 0,90% | 60,00 |
| 25.10.2024 | 58,30 | 58,67 | 57,79 | 58,10 | -0,38% | 60,00 |
| 24.10.2024 | 58,05 | 59,08 | 57,97 | 58,32 | 0,62% | - |
| 23.10.2024 | 58,13 | 58,95 | 57,27 | 57,96 | -0,28% | - |
| 22.10.2024 | 58,98 | 59,24 | 57,80 | 58,12 | -1,57% | 26,00 |
| 21.10.2024 | 59,24 | 59,63 | 58,52 | 59,05 | -0,08% | 265,00 |
| 18.10.2024 | 58,64 | 59,22 | 57,95 | 59,10 | 0,73% | 100,00 |
| 17.10.2024 | 58,11 | 59,58 | 58,03 | 58,67 | 0,88% | 40,00 |
| 16.10.2024 | 58,31 | 58,31 | 57,23 | 58,16 | -0,29% | 1.125,00 |
| 15.10.2024 | 58,63 | 59,00 | 57,70 | 58,33 | -0,97% | - |
| 14.10.2024 | 59,35 | 59,48 | 58,02 | 58,90 | -0,76% | 39,00 |
| 11.10.2024 | 59,05 | 59,74 | 58,81 | 59,35 | 0,37% | - |
| 10.10.2024 | 60,96 | 61,09 | 58,86 | 59,13 | -3,24% | - |
| 09.10.2024 | 60,14 | 61,43 | 59,42 | 61,11 | 1,51% | - |
| 08.10.2024 | 58,86 | 60,70 | 58,60 | 60,20 | 1,96% | 40,00 |
| 07.10.2024 | 56,12 | 60,56 | 55,67 | 59,04 | 4,94% | 235,00 |
| 04.10.2024 | 57,62 | 58,38 | 55,63 | 56,26 | -2,28% | 170,00 |
| 03.10.2024 | 57,38 | 59,75 | 57,04 | 57,57 | 0,35% | - |
| 02.10.2024 | 59,13 | 59,39 | 56,98 | 57,37 | -2,98% | 120,00 |
| 01.10.2024 | 59,54 | 60,48 | 56,21 | 59,13 | -0,71% | - |
| 30.09.2024 | 60,29 | 60,71 | 59,42 | 59,55 | -0,95% | 175,00 |
| 27.09.2024 | 59,80 | 60,53 | 58,22 | 60,12 | 0,54% | - |
| 26.09.2024 | 59,96 | 60,20 | 58,01 | 59,80 | 0,64% | 55,00 |
| 25.09.2024 | 58,83 | 59,73 | 57,82 | 59,42 | 0,46% | - |
| 24.09.2024 | 59,67 | 59,83 | 58,55 | 59,15 | -0,52% | - |
| 23.09.2024 | 58,43 | 59,61 | 58,35 | 59,46 | 2,04% | - |
| 20.09.2024 | 57,16 | 58,57 | 57,01 | 58,27 | 1,32% | - |
| 19.09.2024 | 59,31 | 59,82 | 57,05 | 57,51 | -2,29% | - |
| 18.09.2024 | 59,08 | 59,16 | 57,80 | 58,86 | -0,32% | - |
| 17.09.2024 | 59,42 | 59,66 | 58,82 | 59,05 | -0,67% | 85,00 |
| 16.09.2024 | 59,74 | 59,74 | 58,59 | 59,45 | -0,62% | 420,00 |
| 13.09.2024 | 57,50 | 60,60 | 57,38 | 59,82 | 3,96% | 40,00 |
| 12.09.2024 | 57,62 | 58,35 | 57,14 | 57,54 | -0,57% | 105,00 |
| 11.09.2024 | 54,48 | 57,96 | 54,48 | 57,87 | 5,89% | - |
| 10.09.2024 | 55,52 | 56,39 | 54,38 | 54,65 | -1,92% | 660,00 |
| 09.09.2024 | 55,90 | 56,32 | 55,11 | 55,72 | -1,19% | - |
| 06.09.2024 | 56,51 | 57,43 | 55,64 | 56,39 | -0,35% | 200,00 |
| 05.09.2024 | 54,70 | 58,11 | 54,54 | 56,59 | 3,36% | 300,00 |
| 04.09.2024 | 53,42 | 55,46 | 52,45 | 54,75 | 2,55% | 200,00 |
| 03.09.2024 | 52,47 | 54,94 | 52,45 | 53,39 | 1,66% | 390,00 |
| 02.09.2024 | 52,30 | 52,74 | 51,65 | 52,52 | 0,34% | 64,00 |
| 30.08.2024 | 52,40 | 53,06 | 51,71 | 52,34 | -0,46% | - |
| 29.08.2024 | 52,19 | 52,72 | 51,90 | 52,58 | 0,73% | 250,00 |
| 28.08.2024 | 52,16 | 52,45 | 51,90 | 52,20 | 0,27% | - |
| 27.08.2024 | 51,57 | 52,21 | 51,43 | 52,06 | 1,11% | - |
| 26.08.2024 | 50,91 | 51,58 | 50,77 | 51,49 | 0,57% | 858,00 |
| 23.08.2024 | 49,82 | 51,56 | 49,80 | 51,20 | 3,09% | 500,00 |
| 22.08.2024 | 50,40 | 51,72 | 49,52 | 49,67 | -1,58% | - |
| 21.08.2024 | 49,60 | 50,98 | 49,53 | 50,46 | 1,98% | - |
| 20.08.2024 | 51,15 | 51,75 | 49,41 | 49,48 | -3,32% | 150,00 |
| 19.08.2024 | 50,56 | 51,65 | 50,33 | 51,18 | 1,27% | - |
| 16.08.2024 | 52,62 | 53,09 | 50,52 | 50,54 | -3,97% | 150,00 |
| 15.08.2024 | 56,83 | 59,02 | 51,87 | 52,63 | -7,11% | 924,00 |
| 14.08.2024 | 57,08 | 57,39 | 56,04 | 56,66 | -0,67% | - |
| 13.08.2024 | 55,91 | 57,47 | 55,83 | 57,04 | 2,59% | - |
| 12.08.2024 | 55,43 | 56,49 | 55,26 | 55,60 | -0,22% | 180,00 |
| 09.08.2024 | 55,51 | 56,39 | 54,84 | 55,72 | 0,32% | - |
| 08.08.2024 | 54,90 | 55,74 | 54,15 | 55,54 | 1,63% | 90,00 |
| 07.08.2024 | 54,08 | 55,53 | 53,87 | 54,65 | 1,34% | - |
| 06.08.2024 | 55,14 | 55,69 | 53,18 | 53,93 | -1,44% | 1.260,00 |