37,840€
-1,66%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 38,72 | 38,86 | 37,70 | 38,13 | -1,41% | 650,00 |
| 26.06.2025 | 37,91 | 38,85 | 37,64 | 38,67 | 2,13% | - |
| 25.06.2025 | 37,99 | 38,40 | 37,52 | 37,87 | -0,34% | - |
| 24.06.2025 | 37,36 | 38,23 | 36,97 | 38,00 | 3,04% | 500,00 |
| 23.06.2025 | 36,39 | 37,17 | 35,69 | 36,88 | 1,07% | - |
| 20.06.2025 | 37,10 | 37,32 | 36,45 | 36,49 | -0,84% | - |
| 19.06.2025 | 36,26 | 37,18 | 36,11 | 36,80 | 0,81% | - |
| 18.06.2025 | 36,99 | 37,26 | 35,97 | 36,50 | -0,92% | - |
| 17.06.2025 | 36,76 | 37,86 | 36,36 | 36,84 | -1,98% | - |
| 16.06.2025 | 36,97 | 37,95 | 36,59 | 37,59 | 1,80% | - |
| 13.06.2025 | 36,32 | 37,86 | 36,21 | 36,92 | -0,20% | 70,00 |
| 12.06.2025 | 37,04 | 37,99 | 36,89 | 37,00 | -0,62% | - |
| 11.06.2025 | 37,44 | 37,79 | 36,69 | 37,23 | -0,76% | 800,00 |
| 10.06.2025 | 35,87 | 37,55 | 35,69 | 37,51 | 4,64% | - |
| 09.06.2025 | 35,77 | 38,55 | 35,45 | 35,85 | 0,24% | - |
| 06.06.2025 | 36,03 | 36,55 | 35,72 | 35,76 | 0,75% | - |
| 05.06.2025 | 35,70 | 38,23 | 35,23 | 35,50 | -0,57% | - |
| 04.06.2025 | 35,13 | 36,31 | 34,49 | 35,70 | 1,85% | 48,00 |
| 03.06.2025 | 35,38 | 35,76 | 34,23 | 35,05 | -1,31% | 12,00 |
| 02.06.2025 | 35,90 | 37,35 | 35,16 | 35,52 | -1,43% | - |
| 30.05.2025 | 36,27 | 38,48 | 35,03 | 36,03 | -0,57% | - |
| 29.05.2025 | 36,39 | 36,75 | 36,07 | 36,24 | 0,69% | - |
| 28.05.2025 | 36,04 | 36,86 | 35,83 | 35,99 | -0,43% | 70,00 |
| 27.05.2025 | 36,17 | 36,95 | 35,92 | 36,14 | 0,63% | 10,00 |
| 26.05.2025 | 36,40 | 36,48 | 35,33 | 35,92 | -0,01% | - |
| 23.05.2025 | 35,25 | 37,03 | 35,19 | 35,92 | 1,80% | 600,00 |
| 22.05.2025 | 35,89 | 35,91 | 34,15 | 35,29 | -1,64% | - |
| 21.05.2025 | 37,76 | 37,84 | 35,11 | 35,88 | -4,87% | 12,00 |
| 20.05.2025 | 34,38 | 39,00 | 34,38 | 37,71 | 14,26% | 25,00 |
| 19.05.2025 | 33,26 | 33,39 | 32,12 | 33,01 | 0,36% | - |
| 16.05.2025 | 32,91 | 33,51 | 32,49 | 32,89 | -0,15% | - |
| 15.05.2025 | 33,32 | 33,35 | 31,81 | 32,94 | -2,31% | 620,00 |
| 14.05.2025 | 34,81 | 34,85 | 33,28 | 33,72 | -3,01% | - |
| 13.05.2025 | 35,43 | 38,05 | 34,21 | 34,76 | -0,90% | 200,00 |
| 12.05.2025 | 34,26 | 35,37 | 33,47 | 35,08 | 3,07% | 150,00 |
| 09.05.2025 | 33,64 | 34,25 | 32,95 | 34,03 | 0,43% | 25,00 |
| 08.05.2025 | 34,91 | 35,09 | 33,55 | 33,89 | -2,95% | - |
| 07.05.2025 | 35,19 | 37,20 | 34,06 | 34,92 | -3,42% | 226,00 |
| 06.05.2025 | 35,20 | 38,00 | 35,20 | 36,15 | 2,52% | 50,00 |
| 05.05.2025 | 35,83 | 36,02 | 35,14 | 35,26 | -2,00% | 444,00 |
| 02.05.2025 | 35,75 | 36,33 | 35,30 | 35,98 | 2,45% | - |
| 30.04.2025 | 34,76 | 35,54 | 34,61 | 35,12 | 1,50% | - |
| 29.04.2025 | 34,06 | 34,96 | 33,81 | 34,60 | 1,56% | 280,00 |
| 28.04.2025 | 34,63 | 35,41 | 33,61 | 34,07 | -1,56% | 200,00 |
| 25.04.2025 | 35,35 | 35,70 | 34,23 | 34,61 | -1,98% | 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 |