42,055€
-0,77%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,74 | 42,51 | 41,16 | 42,03 | 0,13% | - |
| 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 |
| 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 |