18,440€
0,66%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,59 | 18,60 | 18,22 | 18,44 | 0,66% | - |
| 11.12.2025 | 18,61 | 18,69 | 18,23 | 18,32 | -0,32% | 263,00 |
| 10.12.2025 | 18,44 | 18,55 | 18,04 | 18,38 | 0,40% | - |
| 09.12.2025 | 19,47 | 19,67 | 18,31 | 18,31 | -1,31% | 600,00 |
| 08.12.2025 | 18,65 | 18,73 | 18,47 | 18,55 | -0,28% | - |
| 05.12.2025 | 18,37 | 18,85 | 18,32 | 18,60 | 2,00% | 340,00 |
| 04.12.2025 | 18,52 | 18,54 | 18,07 | 18,24 | -0,36% | 80,00 |
| 03.12.2025 | 18,77 | 18,91 | 18,30 | 18,30 | -1,72% | 150,00 |
| 02.12.2025 | 18,26 | 19,05 | 18,26 | 18,62 | 2,76% | 1.313,00 |
| 01.12.2025 | 18,45 | 18,45 | 17,76 | 18,12 | -0,77% | 11.000,00 |
| 28.11.2025 | 17,89 | 18,41 | 17,89 | 18,26 | 1,99% | 596,00 |
| 27.11.2025 | 17,72 | 17,98 | 17,71 | 17,90 | 1,72% | - |
| 26.11.2025 | 17,69 | 17,93 | 17,40 | 17,60 | 0,57% | 220,00 |
| 25.11.2025 | 17,50 | 17,85 | 17,27 | 17,50 | 1,63% | 486,00 |
| 24.11.2025 | 17,23 | 17,65 | 16,86 | 17,22 | 1,38% | - |
| 21.11.2025 | 17,27 | 17,38 | 16,64 | 16,99 | -0,79% | 100,00 |
| 20.11.2025 | 16,82 | 17,78 | 16,82 | 17,12 | 1,34% | - |
| 19.11.2025 | 17,06 | 17,11 | 16,56 | 16,89 | -0,28% | - |
| 18.11.2025 | 17,17 | 17,78 | 16,72 | 16,94 | -2,76% | 1.200,00 |
| 17.11.2025 | 16,51 | 17,73 | 16,47 | 17,42 | 5,26% | 875,00 |
| 14.11.2025 | 16,83 | 17,07 | 16,34 | 16,55 | -1,40% | 330,00 |
| 13.11.2025 | 16,81 | 17,25 | 16,43 | 16,79 | 0,18% | 350,00 |
| 12.11.2025 | 16,32 | 17,00 | 16,28 | 16,76 | 4,33% | 700,00 |
| 11.11.2025 | 16,35 | 16,75 | 16,06 | 16,06 | -1,62% | 200,00 |
| 10.11.2025 | 15,90 | 16,43 | 15,81 | 16,33 | 4,85% | - |
| 07.11.2025 | 15,54 | 15,93 | 15,43 | 15,57 | 1,07% | 62,00 |
| 06.11.2025 | 15,42 | 16,33 | 15,22 | 15,41 | 1,72% | 330,00 |
| 05.11.2025 | 15,12 | 15,70 | 14,89 | 15,15 | 0,40% | - |
| 04.11.2025 | 15,85 | 15,95 | 15,09 | 15,09 | -2,46% | 80,00 |
| 03.11.2025 | 15,68 | 16,23 | 15,25 | 15,47 | 0,00% | 290,00 |
| 31.10.2025 | 15,50 | 15,70 | 15,30 | 15,47 | -1,59% | - |
| 30.10.2025 | 15,90 | 15,99 | 15,28 | 15,72 | -0,25% | - |
| 29.10.2025 | 16,11 | 16,26 | 15,71 | 15,76 | -1,56% | 104,00 |
| 28.10.2025 | 16,07 | 16,40 | 15,96 | 16,01 | 0,95% | 250,00 |
| 27.10.2025 | 15,80 | 16,13 | 15,71 | 15,86 | 1,67% | 8,00 |
| 24.10.2025 | 15,70 | 16,01 | 15,42 | 15,60 | 0,78% | - |
| 23.10.2025 | 15,67 | 16,04 | 15,41 | 15,48 | -2,67% | 2.265,00 |
| 22.10.2025 | 16,09 | 16,15 | 15,65 | 15,90 | 0,28% | 6.371,00 |
| 21.10.2025 | 15,98 | 16,24 | 15,82 | 15,86 | -2,67% | 120,00 |
| 20.10.2025 | 16,32 | 16,58 | 15,95 | 16,29 | 1,15% | 1.560,00 |
| 17.10.2025 | 16,12 | 16,46 | 15,65 | 16,11 | 0,25% | 300,00 |
| 16.10.2025 | 16,08 | 16,36 | 15,98 | 16,07 | -1,08% | 705,00 |
| 15.10.2025 | 16,29 | 16,42 | 16,09 | 16,24 | 1,09% | - |
| 14.10.2025 | 16,55 | 16,68 | 15,88 | 16,07 | -2,90% | - |
| 13.10.2025 | 16,37 | 16,87 | 16,19 | 16,55 | 0,39% | - |
| 10.10.2025 | 15,97 | 16,55 | 15,27 | 16,48 | 0,83% | 500,00 |
| 09.10.2025 | 16,52 | 16,65 | 15,91 | 16,35 | -1,18% | 170,00 |
| 08.10.2025 | 16,34 | 16,60 | 16,21 | 16,54 | -0,93% | 600,00 |
| 07.10.2025 | 16,49 | 16,70 | 16,13 | 16,70 | 2,42% | 40.170,00 |
| 06.10.2025 | 15,96 | 16,61 | 15,95 | 16,30 | 3,10% | 346,00 |
| 03.10.2025 | 15,84 | 16,15 | 15,33 | 15,81 | 0,86% | - |
| 02.10.2025 | 15,77 | 15,92 | 15,58 | 15,68 | 0,84% | - |
| 01.10.2025 | 15,28 | 15,97 | 15,18 | 15,55 | 3,15% | 70,00 |
| 30.09.2025 | 15,48 | 15,65 | 14,75 | 15,07 | -3,71% | 30,00 |
| 29.09.2025 | 15,77 | 16,11 | 15,33 | 15,65 | 1,10% | - |
| 26.09.2025 | 15,74 | 15,84 | 15,07 | 15,48 | -0,23% | 3.440,00 |
| 25.09.2025 | 15,83 | 16,34 | 15,45 | 15,52 | -1,40% | 2.995,00 |
| 24.09.2025 | 15,59 | 16,07 | 14,89 | 15,74 | 2,24% | 236,00 |
| 23.09.2025 | 16,95 | 17,09 | 15,39 | 15,39 | -3,84% | 1.946,00 |
| 22.09.2025 | 14,26 | 16,38 | 14,06 | 16,01 | 11,77% | 361,00 |
| 19.09.2025 | 14,03 | 14,32 | 14,03 | 14,32 | 0,99% | 1.320,00 |
| 18.09.2025 | 14,26 | 14,30 | 14,03 | 14,18 | -1,83% | 420,00 |
| 17.09.2025 | 14,52 | 14,87 | 14,45 | 14,45 | 1,74% | 715,00 |
| 16.09.2025 | 14,42 | 14,54 | 14,04 | 14,20 | -1,56% | 300,00 |
| 15.09.2025 | 14,77 | 14,77 | 14,42 | 14,42 | -2,77% | 600,00 |
| 12.09.2025 | 14,88 | 14,88 | 14,69 | 14,83 | -0,37% | 104,00 |
| 11.09.2025 | 15,00 | 15,05 | 14,89 | 14,89 | -0,98% | - |
| 10.09.2025 | 14,89 | 15,50 | 14,89 | 15,04 | 1,25% | 550,00 |
| 09.09.2025 | 14,79 | 14,95 | 14,79 | 14,85 | 0,74% | 80,00 |
| 08.09.2025 | 14,92 | 15,31 | 14,74 | 14,74 | -0,41% | 128,00 |
| 05.09.2025 | 14,65 | 15,06 | 14,65 | 14,80 | -0,26% | 600,00 |
| 04.09.2025 | 14,46 | 14,84 | 14,46 | 14,84 | 3,04% | 22,00 |
| 03.09.2025 | 14,63 | 14,75 | 14,40 | 14,40 | -1,72% | 854,00 |
| 02.09.2025 | 14,68 | 14,77 | 14,56 | 14,65 | -0,52% | 800,00 |
| 01.09.2025 | 14,83 | 14,83 | 14,25 | 14,73 | 3,98% | 200,00 |
| 29.08.2025 | 14,67 | 14,67 | 14,17 | 14,17 | -4,64% | 540,00 |
| 28.08.2025 | 14,23 | 14,86 | 14,18 | 14,86 | 6,06% | 714,00 |
| 27.08.2025 | 13,17 | 14,57 | 13,17 | 14,01 | 5,92% | 1.134,00 |
| 25.08.2025 | 14,78 | 14,78 | 13,09 | 13,22 | -15,17% | 5.080,00 |
| 22.08.2025 | 15,35 | 15,59 | 15,35 | 15,59 | 1,53% | - |
| 21.08.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,39% | - |
| 20.08.2025 | 15,70 | 15,70 | 15,41 | 15,41 | -1,68% | - |
| 19.08.2025 | 15,52 | 15,68 | 15,52 | 15,68 | 1,34% | 600,00 |
| 18.08.2025 | 15,49 | 15,68 | 15,47 | 15,47 | 0,18% | 1.200,00 |
| 17.08.2025 | 15,04 | 15,44 | 14,92 | 15,44 | 4,25% | 1.340,00 |
| 14.08.2025 | 15,11 | 15,11 | 14,77 | 14,81 | -3,50% | 1.060,00 |
| 13.08.2025 | 15,77 | 15,77 | 15,35 | 15,35 | -0,99% | 588,00 |
| 12.08.2025 | 15,89 | 15,89 | 15,50 | 15,50 | -29,02% | 174,00 |
| 08.08.2025 | 22,71 | 22,71 | 21,42 | 21,84 | -3,97% | 114,00 |
| 07.08.2025 | 22,78 | 22,78 | 22,74 | 22,74 | -0,22% | - |
| 06.08.2025 | 22,47 | 22,79 | 22,47 | 22,79 | 1,41% | - |
| 05.08.2025 | 22,58 | 22,58 | 22,47 | 22,47 | -0,19% | 60,00 |
| 04.08.2025 | 22,78 | 22,93 | 22,52 | 22,52 | -1,11% | - |
| 01.08.2025 | 22,47 | 22,77 | 22,47 | 22,77 | 0,27% | - |
| 31.07.2025 | 22,64 | 22,71 | 22,64 | 22,71 | 0,36% | - |
| 30.07.2025 | 22,82 | 22,82 | 22,63 | 22,63 | -0,67% | - |
| 29.07.2025 | 23,36 | 23,38 | 22,78 | 22,78 | -2,21% | - |
| 28.07.2025 | 23,70 | 23,70 | 23,30 | 23,30 | -1,07% | 100,00 |
| 25.07.2025 | 22,88 | 23,55 | 22,88 | 23,55 | 1,15% | - |
| 24.07.2025 | 23,19 | 23,28 | 23,19 | 23,28 | 0,47% | - |