15,545€
3,15%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 23,40 | 23,40 | 22,99 | 23,17 | -0,02% | 28,00 |
| 22.07.2025 | 22,11 | 23,17 | 22,11 | 23,17 | 4,23% | - |
| 21.07.2025 | 21,54 | 22,23 | 21,54 | 22,23 | 3,33% | - |
| 18.07.2025 | 21,68 | 21,94 | 21,52 | 21,52 | -0,61% | 600,00 |
| 17.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,25% | 24,00 |
| 16.07.2025 | 21,96 | 21,96 | 21,70 | 21,70 | -0,48% | 300,00 |
| 15.07.2025 | 20,85 | 22,50 | 20,85 | 21,81 | 5,62% | 200,00 |
| 14.07.2025 | 20,17 | 20,65 | 20,17 | 20,65 | 1,21% | - |
| 11.07.2025 | 20,53 | 20,53 | 20,40 | 20,40 | -1,53% | - |
| 10.07.2025 | 20,41 | 20,72 | 20,38 | 20,72 | 1,18% | 530,00 |
| 09.07.2025 | 20,42 | 20,48 | 20,42 | 20,48 | 0,29% | - |
| 08.07.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -2,89% | - |
| 04.07.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,85% | - |
| 03.07.2025 | 20,87 | 21,20 | 20,87 | 21,20 | 1,95% | - |
| 02.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,29% | - |
| 01.07.2025 | 20,16 | 20,71 | 20,16 | 20,33 | 1,14% | 10,00 |
| 30.06.2025 | 20,76 | 20,76 | 20,10 | 20,10 | -2,93% | 200,00 |
| 27.06.2025 | 21,11 | 21,11 | 20,66 | 20,71 | -1,66% | 650,00 |
| 26.06.2025 | 20,70 | 21,06 | 20,70 | 21,06 | 1,99% | - |
| 25.06.2025 | 20,74 | 20,74 | 20,62 | 20,65 | 0,35% | - |
| 24.06.2025 | 20,39 | 20,66 | 20,37 | 20,58 | 2,26% | 250,00 |
| 23.06.2025 | 19,85 | 20,13 | 19,73 | 20,13 | 1,13% | - |
| 20.06.2025 | 20,26 | 20,26 | 19,90 | 19,90 | -1,14% | - |
| 19.06.2025 | 19,79 | 20,13 | 19,79 | 20,13 | 1,21% | - |
| 18.06.2025 | 20,19 | 20,27 | 19,89 | 19,89 | -2,52% | - |
| 17.06.2025 | 19,98 | 20,59 | 19,98 | 20,41 | -0,51% | - |
| 16.06.2025 | 20,18 | 20,60 | 20,18 | 20,51 | 1,54% | - |
| 13.06.2025 | 19,85 | 20,61 | 19,85 | 20,20 | 0,16% | 70,00 |
| 12.06.2025 | 20,21 | 20,60 | 20,16 | 20,16 | -0,67% | - |
| 11.06.2025 | 20,41 | 20,41 | 20,18 | 20,30 | -0,70% | 800,00 |
| 10.06.2025 | 19,57 | 20,44 | 19,57 | 20,44 | 4,16% | - |
| 09.06.2025 | 19,48 | 19,63 | 19,48 | 19,63 | -0,91% | - |
| 06.06.2025 | 19,64 | 19,81 | 19,64 | 19,81 | 2,58% | - |
| 05.06.2025 | 19,46 | 19,46 | 19,31 | 19,31 | -2,24% | - |
| 04.06.2025 | 19,12 | 19,75 | 19,12 | 19,75 | 3,74% | 96,00 |
| 03.06.2025 | 19,28 | 19,28 | 19,04 | 19,04 | -1,53% | 24,00 |
| 02.06.2025 | 19,52 | 19,82 | 19,34 | 19,34 | -2,19% | - |
| 30.05.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,17% | - |
| 29.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,32% | - |
| 28.05.2025 | 19,66 | 19,96 | 19,55 | 19,55 | -0,75% | 70,00 |
| 27.05.2025 | 19,66 | 20,10 | 19,66 | 19,69 | 0,50% | 10,00 |
| 26.05.2025 | 19,84 | 19,84 | 19,60 | 19,60 | 0,22% | - |
| 23.05.2025 | 19,20 | 19,61 | 19,20 | 19,55 | 0,03% | 600,00 |
| 22.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,06% | - |
| 21.05.2025 | 20,43 | 20,43 | 19,56 | 19,56 | -8,22% | 24,00 |
| 20.05.2025 | 19,11 | 21,31 | 19,11 | 21,31 | 17,93% | 50,00 |
| 19.05.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 0,30% | - |
| 16.05.2025 | 17,96 | 18,01 | 17,96 | 18,01 | -1,32% | - |
| 15.05.2025 | 17,98 | 18,25 | 17,94 | 18,25 | -3,50% | 340,00 |
| 14.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -2,89% | - |
| 13.05.2025 | 19,27 | 19,48 | 19,27 | 19,48 | 1,45% | 200,00 |
| 12.05.2025 | 18,64 | 19,20 | 18,62 | 19,20 | 2,57% | 300,00 |