20,680€
1,77%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,38 | 20,72 | 20,03 | 20,68 | 1,62% | - |
| 19.02.2026 | 20,68 | 20,75 | 20,12 | 20,35 | -1,50% | - |
| 18.02.2026 | 20,64 | 20,76 | 20,42 | 20,66 | 0,29% | - |
| 17.02.2026 | 20,48 | 20,98 | 20,31 | 20,60 | 0,24% | 11.071,00 |
| 16.02.2026 | 19,84 | 20,56 | 19,77 | 20,55 | 3,76% | 21.875,00 |
| 13.02.2026 | 19,49 | 20,02 | 19,19 | 19,81 | 1,72% | - |
| 12.02.2026 | 20,32 | 20,37 | 19,36 | 19,47 | -4,25% | - |
| 11.02.2026 | 20,45 | 21,11 | 19,43 | 20,34 | -0,56% | 8.915,00 |
| 10.02.2026 | 19,90 | 20,49 | 19,65 | 20,45 | 2,68% | 10.450,00 |
| 09.02.2026 | 19,56 | 20,00 | 19,46 | 19,92 | 3,76% | 400,00 |
| 06.02.2026 | 18,57 | 19,70 | 18,33 | 19,20 | 3,39% | 14.354,00 |
| 05.02.2026 | 18,93 | 18,96 | 18,14 | 18,57 | -1,72% | 11.160,00 |
| 04.02.2026 | 18,90 | 19,32 | 18,58 | 18,89 | 0,24% | 11.471,00 |
| 03.02.2026 | 19,42 | 19,90 | 18,73 | 18,85 | -3,23% | 74.529,00 |
| 02.02.2026 | 18,66 | 19,73 | 18,50 | 19,48 | 2,61% | 9.680,00 |
| 30.01.2026 | 18,95 | 19,38 | 18,68 | 18,98 | -1,61% | 4.262,00 |
| 29.01.2026 | 19,66 | 19,89 | 18,79 | 19,29 | -2,42% | 12.769,00 |
| 28.01.2026 | 19,55 | 19,78 | 19,38 | 19,77 | 2,70% | 31.365,00 |
| 27.01.2026 | 18,95 | 19,79 | 18,67 | 19,25 | 1,44% | 27.638,00 |
| 26.01.2026 | 18,34 | 19,74 | 18,13 | 18,98 | 4,20% | 12.650,00 |
| 23.01.2026 | 18,10 | 18,53 | 18,08 | 18,21 | 0,55% | 15.000,00 |
| 22.01.2026 | 17,70 | 18,25 | 17,45 | 18,11 | 3,97% | 41.290,00 |
| 21.01.2026 | 16,87 | 17,64 | 16,71 | 17,42 | 3,74% | 12.320,00 |
| 20.01.2026 | 17,50 | 17,56 | 16,57 | 16,79 | -4,17% | 4.780,00 |
| 19.01.2026 | 17,73 | 17,76 | 17,22 | 17,52 | -2,68% | 2.000,00 |
| 16.01.2026 | 17,44 | 18,16 | 17,44 | 18,00 | 3,18% | 7.035,00 |
| 15.01.2026 | 17,83 | 17,88 | 17,35 | 17,45 | -1,79% | 13.804,00 |
| 14.01.2026 | 18,00 | 18,18 | 17,40 | 17,77 | -1,25% | 7.020,00 |
| 13.01.2026 | 18,35 | 18,65 | 17,77 | 17,99 | 4,39% | 23.710,00 |
| 12.01.2026 | 17,60 | 17,61 | 16,74 | 17,23 | -1,47% | 17.492,00 |
| 09.01.2026 | 17,29 | 17,63 | 17,24 | 17,49 | 0,89% | 1.276,00 |
| 08.01.2026 | 17,65 | 17,93 | 17,01 | 17,34 | -1,84% | 1.770,00 |
| 07.01.2026 | 17,50 | 17,75 | 17,38 | 17,66 | 1,09% | 19.609,00 |
| 06.01.2026 | 17,27 | 17,70 | 17,16 | 17,47 | 1,63% | 15.242,00 |
| 05.01.2026 | 17,16 | 17,50 | 16,63 | 17,19 | 0,85% | 3.284,00 |
| 02.01.2026 | 16,40 | 17,33 | 16,34 | 17,05 | 5,61% | 3.885,00 |
| 30.12.2025 | 16,27 | 16,32 | 16,08 | 16,14 | 0,62% | - |
| 29.12.2025 | 16,04 | 16,62 | 15,49 | 16,04 | 3,08% | 1.500,00 |
| 23.12.2025 | 15,81 | 16,05 | 15,37 | 15,56 | -2,98% | 125,00 |
| 22.12.2025 | 17,87 | 18,02 | 15,15 | 16,04 | -10,30% | - |
| 19.12.2025 | 18,08 | 18,22 | 17,74 | 17,88 | -1,08% | 200,00 |
| 18.12.2025 | 18,05 | 18,32 | 17,98 | 18,08 | 0,39% | - |
| 17.12.2025 | 18,27 | 18,38 | 18,01 | 18,01 | -1,04% | 700,00 |
| 16.12.2025 | 18,45 | 18,50 | 18,05 | 18,20 | -2,02% | - |
| 15.12.2025 | 18,45 | 18,68 | 18,37 | 18,57 | 0,70% | 50,00 |
| 12.12.2025 | 18,59 | 18,60 | 18,22 | 18,44 | 0,66% | - |
| 11.12.2025 | 18,61 | 18,69 | 18,23 | 18,32 | -0,32% | 263,00 |
| 10.12.2025 | 18,44 | 18,55 | 18,04 | 18,38 | 0,40% | - |
| 09.12.2025 | 19,47 | 19,67 | 18,31 | 18,31 | -1,31% | 600,00 |
| 08.12.2025 | 18,65 | 18,73 | 18,47 | 18,55 | -0,28% | - |
| 05.12.2025 | 18,37 | 18,85 | 18,32 | 18,60 | 2,00% | 340,00 |
| 04.12.2025 | 18,52 | 18,54 | 18,07 | 18,24 | -0,36% | 80,00 |
| 03.12.2025 | 18,77 | 18,91 | 18,30 | 18,30 | -1,72% | 150,00 |
| 02.12.2025 | 18,26 | 19,05 | 18,26 | 18,62 | 2,76% | 1.313,00 |
| 01.12.2025 | 18,45 | 18,45 | 17,76 | 18,12 | -0,77% | 11.000,00 |
| 28.11.2025 | 17,89 | 18,41 | 17,89 | 18,26 | 1,99% | 596,00 |
| 27.11.2025 | 17,72 | 17,98 | 17,71 | 17,90 | 1,72% | - |
| 26.11.2025 | 17,69 | 17,93 | 17,40 | 17,60 | 0,57% | 220,00 |
| 25.11.2025 | 17,50 | 17,85 | 17,27 | 17,50 | 1,63% | 486,00 |
| 24.11.2025 | 17,23 | 17,65 | 16,86 | 17,22 | 1,38% | - |
| 21.11.2025 | 17,27 | 17,38 | 16,64 | 16,99 | -0,79% | 100,00 |
| 20.11.2025 | 16,82 | 17,78 | 16,82 | 17,12 | 1,34% | - |
| 19.11.2025 | 17,06 | 17,11 | 16,56 | 16,89 | -0,28% | - |
| 18.11.2025 | 17,17 | 17,78 | 16,72 | 16,94 | -2,76% | 1.200,00 |
| 17.11.2025 | 16,51 | 17,73 | 16,47 | 17,42 | 5,26% | 875,00 |
| 14.11.2025 | 16,83 | 17,07 | 16,34 | 16,55 | -1,40% | 330,00 |
| 13.11.2025 | 16,81 | 17,25 | 16,43 | 16,79 | 0,18% | 350,00 |
| 12.11.2025 | 16,32 | 17,00 | 16,28 | 16,76 | 4,33% | 700,00 |
| 11.11.2025 | 16,35 | 16,75 | 16,06 | 16,06 | -1,62% | 200,00 |
| 10.11.2025 | 15,90 | 16,43 | 15,81 | 16,33 | 4,85% | - |
| 07.11.2025 | 15,54 | 15,93 | 15,43 | 15,57 | 1,07% | 62,00 |
| 06.11.2025 | 15,42 | 16,33 | 15,22 | 15,41 | 1,72% | 330,00 |
| 05.11.2025 | 15,12 | 15,70 | 14,89 | 15,15 | 0,40% | - |
| 04.11.2025 | 15,85 | 15,95 | 15,09 | 15,09 | -2,46% | 80,00 |
| 03.11.2025 | 15,68 | 16,23 | 15,25 | 15,47 | 0,00% | 290,00 |
| 31.10.2025 | 15,50 | 15,70 | 15,30 | 15,47 | -1,59% | - |
| 30.10.2025 | 15,90 | 15,99 | 15,28 | 15,72 | -0,25% | - |
| 29.10.2025 | 16,11 | 16,26 | 15,71 | 15,76 | -1,56% | 104,00 |
| 28.10.2025 | 16,07 | 16,40 | 15,96 | 16,01 | 0,95% | 250,00 |
| 27.10.2025 | 15,80 | 16,13 | 15,71 | 15,86 | 1,67% | 8,00 |
| 24.10.2025 | 15,70 | 16,01 | 15,42 | 15,60 | 0,78% | - |
| 23.10.2025 | 15,67 | 16,04 | 15,41 | 15,48 | -2,67% | 2.265,00 |
| 22.10.2025 | 16,09 | 16,15 | 15,65 | 15,90 | 0,28% | 6.371,00 |
| 21.10.2025 | 15,98 | 16,24 | 15,82 | 15,86 | -2,67% | 120,00 |
| 20.10.2025 | 16,32 | 16,58 | 15,95 | 16,29 | 1,15% | 1.560,00 |
| 17.10.2025 | 16,12 | 16,46 | 15,65 | 16,11 | 0,25% | 300,00 |
| 16.10.2025 | 16,08 | 16,36 | 15,98 | 16,07 | -1,08% | 705,00 |
| 15.10.2025 | 16,29 | 16,42 | 16,09 | 16,24 | 1,09% | - |
| 14.10.2025 | 16,55 | 16,68 | 15,88 | 16,07 | -2,90% | - |
| 13.10.2025 | 16,37 | 16,87 | 16,19 | 16,55 | 0,39% | - |
| 10.10.2025 | 15,97 | 16,55 | 15,27 | 16,48 | 0,83% | 500,00 |
| 09.10.2025 | 16,52 | 16,65 | 15,91 | 16,35 | -1,18% | 170,00 |
| 08.10.2025 | 16,34 | 16,60 | 16,21 | 16,54 | -0,93% | 600,00 |
| 07.10.2025 | 16,49 | 16,70 | 16,13 | 16,70 | 2,42% | 40.170,00 |
| 06.10.2025 | 15,96 | 16,61 | 15,95 | 16,30 | 3,10% | 346,00 |
| 03.10.2025 | 15,84 | 16,15 | 15,33 | 15,81 | 0,86% | - |
| 02.10.2025 | 15,77 | 15,92 | 15,58 | 15,68 | 0,84% | - |
| 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% | - |