27,110€
3,04%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 26,57 | 27,39 | 26,06 | 27,11 | 3,04% | 11,00 |
| 03.09.2025 | 26,83 | 27,55 | 26,16 | 26,31 | -1,72% | 504,00 |
| 02.09.2025 | 26,86 | 27,61 | 26,33 | 26,77 | -0,52% | 700,00 |
| 01.09.2025 | 26,10 | 27,66 | 26,09 | 26,91 | 3,98% | - |
| 29.08.2025 | 26,96 | 27,29 | 25,73 | 25,88 | -4,64% | 390,00 |
| 28.08.2025 | 25,95 | 27,24 | 25,36 | 27,14 | 6,06% | 357,00 |
| 27.08.2025 | 25,43 | 26,79 | 24,72 | 25,59 | 1,63% | 767,00 |
| 26.08.2025 | 24,25 | 25,83 | 24,15 | 25,18 | 3,15% | 2.650,00 |
| 25.08.2025 | 25,45 | 25,70 | 23,29 | 24,41 | -14,77% | 2.540,00 |
| 22.08.2025 | 27,90 | 28,86 | 27,80 | 28,64 | 1,43% | - |
| 21.08.2025 | 28,28 | 28,46 | 27,57 | 28,24 | -0,26% | - |
| 20.08.2025 | 28,86 | 28,95 | 28,04 | 28,31 | -1,67% | - |
| 19.08.2025 | 28,48 | 29,05 | 28,18 | 28,79 | 1,23% | 600,00 |
| 18.08.2025 | 28,48 | 29,10 | 28,29 | 28,44 | 1,03% | 1.200,00 |
| 15.08.2025 | 27,54 | 28,86 | 27,13 | 28,15 | 2,12% | 670,00 |
| 14.08.2025 | 27,72 | 28,37 | 26,52 | 27,57 | -1,04% | 530,00 |
| 13.08.2025 | 28,94 | 28,94 | 27,65 | 27,86 | -3,21% | 622,00 |
| 12.08.2025 | 28,89 | 29,26 | 26,91 | 28,78 | -2,21% | 47,00 |
| 11.08.2025 | 37,35 | 37,65 | 28,25 | 29,43 | -26,13% | 2.698,00 |
| 08.08.2025 | 41,65 | 42,12 | 38,60 | 39,84 | -4,41% | 114,00 |
| 07.08.2025 | 41,75 | 42,05 | 40,87 | 41,68 | -0,17% | - |
| 06.08.2025 | 41,25 | 41,85 | 41,00 | 41,75 | 2,09% | - |
| 05.08.2025 | 41,33 | 41,82 | 40,73 | 40,90 | -1,00% | 60,00 |
| 04.08.2025 | 41,72 | 42,16 | 40,88 | 41,31 | -0,95% | - |
| 01.08.2025 | 41,24 | 41,80 | 40,55 | 41,71 | 1,39% | - |
| 31.07.2025 | 41,51 | 43,38 | 40,63 | 41,14 | -0,80% | - |
| 30.07.2025 | 41,77 | 42,19 | 41,01 | 41,47 | -0,65% | - |
| 29.07.2025 | 42,86 | 43,33 | 41,53 | 41,74 | -2,36% | - |
| 28.07.2025 | 43,55 | 43,89 | 42,47 | 42,75 | -0,90% | 100,00 |
| 25.07.2025 | 41,91 | 43,52 | 41,81 | 43,14 | 2,81% | - |
| 24.07.2025 | 42,49 | 42,87 | 41,50 | 41,96 | -1,36% | - |
| 23.07.2025 | 42,91 | 43,01 | 41,95 | 42,54 | 0,12% | 28,00 |
| 22.07.2025 | 40,62 | 42,84 | 40,52 | 42,49 | 4,33% | - |
| 21.07.2025 | 39,51 | 42,60 | 39,49 | 40,72 | 3,15% | - |
| 18.07.2025 | 39,75 | 40,55 | 39,43 | 39,48 | -0,37% | 400,00 |
| 17.07.2025 | 39,71 | 40,17 | 38,86 | 39,62 | -0,44% | 12,00 |
| 16.07.2025 | 40,28 | 40,40 | 38,02 | 39,80 | -0,39% | 300,00 |
| 15.07.2025 | 38,30 | 41,31 | 38,13 | 39,95 | 5,13% | 200,00 |
| 14.07.2025 | 37,04 | 38,00 | 36,74 | 38,00 | 1,75% | - |
| 11.07.2025 | 37,75 | 37,93 | 37,15 | 37,35 | -0,93% | - |
| 10.07.2025 | 37,42 | 37,96 | 37,15 | 37,70 | 0,51% | 365,00 |
| 09.07.2025 | 37,45 | 37,77 | 37,04 | 37,51 | 0,08% | - |
| 08.07.2025 | 37,44 | 37,81 | 36,31 | 37,48 | 0,07% | - |
| 07.07.2025 | 38,69 | 38,76 | 36,87 | 37,45 | -2,97% | - |
| 04.07.2025 | 38,55 | 39,01 | 37,91 | 38,60 | -0,19% | - |
| 03.07.2025 | 38,30 | 39,10 | 38,12 | 38,67 | 1,02% | - |
| 02.07.2025 | 38,18 | 40,02 | 36,22 | 38,28 | 0,62% | - |
| 01.07.2025 | 36,96 | 38,07 | 36,45 | 38,05 | 3,03% | 10,00 |
| 30.06.2025 | 37,77 | 38,26 | 35,38 | 36,93 | -3,15% | - |
| 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% | - |