34,420€
-3,12%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,35 | 35,70 | 34,23 | 34,40 | -2,58% | 230,00 |
| 24.04.2025 | 35,25 | 35,83 | 34,88 | 35,31 | 0,10% | 750,00 |
| 23.04.2025 | 36,60 | 37,14 | 34,49 | 35,28 | -3,18% | - |
| 22.04.2025 | 35,46 | 36,91 | 34,75 | 36,44 | 0,36% | - |
| 17.04.2025 | 38,46 | 38,58 | 36,31 | 36,31 | -4,25% | - |
| 16.04.2025 | 37,53 | 38,70 | 37,53 | 37,92 | -0,56% | 125,00 |
| 15.04.2025 | 37,18 | 38,57 | 37,18 | 38,13 | 2,25% | - |
| 14.04.2025 | 37,46 | 37,95 | 36,89 | 37,29 | -0,71% | - |
| 11.04.2025 | 36,86 | 37,75 | 36,31 | 37,56 | 2,62% | - |
| 10.04.2025 | 36,26 | 37,87 | 35,21 | 36,60 | 0,51% | - |
| 09.04.2025 | 35,16 | 36,77 | 33,40 | 36,41 | 3,04% | - |
| 08.04.2025 | 36,97 | 37,07 | 34,90 | 35,34 | -1,74% | 300,00 |
| 07.04.2025 | 37,45 | 37,45 | 34,33 | 35,96 | -5,06% | 156,00 |
| 04.04.2025 | 40,82 | 41,98 | 37,16 | 37,88 | -7,33% | 129,00 |
| 03.04.2025 | 40,65 | 42,23 | 39,84 | 40,87 | -1,98% | - |
| 02.04.2025 | 40,60 | 42,14 | 39,90 | 41,70 | 3,08% | - |
| 01.04.2025 | 40,51 | 41,21 | 39,92 | 40,45 | -0,25% | 165,00 |
| 31.03.2025 | 41,49 | 41,85 | 40,01 | 40,55 | -2,49% | 220,00 |
| 28.03.2025 | 41,48 | 42,71 | 41,45 | 41,59 | -0,24% | - |
| 27.03.2025 | 41,12 | 42,01 | 41,01 | 41,69 | 0,87% | - |
| 26.03.2025 | 42,14 | 42,42 | 41,23 | 41,33 | -2,10% | - |
| 25.03.2025 | 42,38 | 43,07 | 41,52 | 42,21 | -0,76% | - |
| 24.03.2025 | 44,48 | 44,57 | 41,99 | 42,54 | -3,58% | - |
| 21.03.2025 | 43,80 | 44,82 | 43,62 | 44,12 | 0,83% | - |
| 20.03.2025 | 43,57 | 44,44 | 43,56 | 43,75 | 0,18% | - |
| 19.03.2025 | 44,57 | 44,83 | 43,55 | 43,67 | -1,96% | 50,00 |
| 18.03.2025 | 43,92 | 44,66 | 43,54 | 44,55 | 1,45% | - |
| 17.03.2025 | 41,71 | 44,17 | 41,71 | 43,91 | -0,99% | 60,00 |
| 14.03.2025 | 43,16 | 44,55 | 42,20 | 44,35 | 3,39% | 150,00 |
| 13.03.2025 | 42,34 | 43,29 | 42,24 | 42,90 | 0,54% | 300,00 |
| 12.03.2025 | 43,84 | 43,91 | 42,11 | 42,67 | -2,51% | - |
| 11.03.2025 | 42,89 | 44,65 | 42,77 | 43,77 | 2,69% | 410,00 |
| 10.03.2025 | 43,17 | 44,26 | 42,29 | 42,62 | -1,58% | - |
| 07.03.2025 | 41,74 | 43,85 | 41,74 | 43,31 | 3,56% | - |
| 06.03.2025 | 42,15 | 42,39 | 41,35 | 41,82 | -0,38% | - |
| 05.03.2025 | 42,30 | 42,72 | 41,45 | 41,98 | -0,80% | - |
| 04.03.2025 | 43,31 | 43,31 | 41,54 | 42,32 | -2,29% | - |
| 03.03.2025 | 42,20 | 43,31 | 41,85 | 43,31 | 2,44% | - |
| 28.02.2025 | 41,74 | 42,51 | 41,16 | 42,28 | 0,73% | - |
| 27.02.2025 | 43,00 | 44,67 | 41,45 | 41,97 | -2,08% | 337,00 |
| 26.02.2025 | 43,76 | 43,83 | 42,69 | 42,86 | -1,52% | 102,00 |
| 25.02.2025 | 42,40 | 45,57 | 42,37 | 43,52 | 2,74% | 620,00 |
| 24.02.2025 | 40,20 | 42,62 | 40,00 | 42,36 | 6,42% | - |
| 21.02.2025 | 40,62 | 41,07 | 39,77 | 39,81 | -1,86% | 30,00 |
| 20.02.2025 | 40,62 | 40,97 | 40,08 | 40,56 | -0,01% | - |
| 19.02.2025 | 39,98 | 40,86 | 39,55 | 40,57 | 1,40% | 30,00 |
| 18.02.2025 | 40,32 | 40,46 | 39,73 | 40,01 | -0,76% | 70,00 |
| 17.02.2025 | 39,96 | 40,67 | 39,89 | 40,31 | 0,45% | - |
| 14.02.2025 | 39,77 | 40,71 | 38,96 | 40,13 | 1,04% | - |
| 13.02.2025 | 39,79 | 40,23 | 39,35 | 39,72 | 0,46% | 251,00 |
| 12.02.2025 | 39,88 | 40,27 | 38,27 | 39,54 | -2,01% | 700,00 |
| 11.02.2025 | 40,14 | 40,79 | 39,82 | 40,35 | 0,41% | - |
| 10.02.2025 | 39,93 | 40,82 | 39,69 | 40,18 | 0,36% | - |
| 07.02.2025 | 40,01 | 40,30 | 39,28 | 40,04 | 0,91% | - |
| 06.02.2025 | 37,76 | 41,13 | 37,43 | 39,68 | 5,03% | 5.850,00 |
| 05.02.2025 | 36,48 | 38,07 | 36,26 | 37,78 | 4,39% | 275,00 |
| 04.02.2025 | 36,62 | 36,83 | 35,99 | 36,19 | -0,88% | 55,00 |
| 03.02.2025 | 36,66 | 36,97 | 36,12 | 36,51 | -1,99% | 525,00 |
| 31.01.2025 | 37,52 | 38,40 | 36,90 | 37,25 | -0,59% | - |
| 30.01.2025 | 36,55 | 37,56 | 36,13 | 37,47 | 2,91% | 8,00 |
| 29.01.2025 | 36,46 | 36,96 | 36,10 | 36,41 | 0,65% | 370,00 |
| 28.01.2025 | 35,72 | 36,85 | 35,25 | 36,17 | 0,89% | 5,00 |
| 27.01.2025 | 35,83 | 36,52 | 35,30 | 35,85 | -0,43% | 205,00 |
| 24.01.2025 | 34,59 | 36,30 | 34,53 | 36,01 | 4,18% | 600,00 |
| 23.01.2025 | 35,31 | 35,72 | 33,72 | 34,56 | -2,10% | - |
| 22.01.2025 | 37,67 | 37,92 | 35,09 | 35,30 | -6,05% | 595,00 |
| 21.01.2025 | 37,87 | 38,26 | 34,50 | 37,58 | -3,53% | 2.980,00 |
| 20.01.2025 | 42,03 | 42,38 | 38,60 | 38,95 | -7,17% | - |
| 17.01.2025 | 40,97 | 42,20 | 40,94 | 41,96 | 4,94% | 7.180,00 |
| 16.01.2025 | 42,09 | 42,23 | 39,81 | 39,99 | -4,12% | - |
| 15.01.2025 | 39,94 | 42,24 | 39,84 | 41,71 | 5,09% | - |
| 14.01.2025 | 39,27 | 40,27 | 38,28 | 39,69 | 1,22% | 4.006,00 |
| 13.01.2025 | 40,35 | 40,35 | 39,06 | 39,21 | -3,25% | - |
| 10.01.2025 | 41,64 | 41,70 | 39,91 | 40,52 | -2,92% | 300,00 |
| 09.01.2025 | 42,18 | 42,21 | 41,62 | 41,74 | -1,17% | - |
| 08.01.2025 | 43,88 | 43,97 | 40,92 | 42,24 | -3,84% | - |
| 07.01.2025 | 45,70 | 45,95 | 43,89 | 43,92 | -3,96% | 100,00 |
| 06.01.2025 | 46,71 | 46,80 | 45,54 | 45,73 | -2,23% | - |
| 03.01.2025 | 45,06 | 47,19 | 44,85 | 46,78 | 4,01% | 260,00 |
| 02.01.2025 | 43,57 | 45,30 | 43,51 | 44,97 | 2,93% | 132,00 |
| 30.12.2024 | 43,98 | 44,33 | 43,55 | 43,69 | -0,92% | 102,00 |
| 27.12.2024 | 44,50 | 45,00 | 44,05 | 44,10 | -1,14% | 95,00 |
| 23.12.2024 | 44,25 | 45,34 | 44,15 | 44,61 | 0,90% | - |
| 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 |