18,648€
-2,39%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,12 | 19,14 | 18,24 | 18,65 | -2,49% | 12.678,00 |
| 13.08.2026 | 20,15 | 20,15 | 18,71 | 19,13 | -3,46% | 11.550,00 |
| 12.08.2026 | 19,30 | 20,02 | 19,30 | 19,81 | 3,77% | 20.450,00 |
| 11.08.2026 | 18,73 | 19,23 | 18,72 | 19,09 | 1,81% | - |
| 10.08.2026 | 18,96 | 19,14 | 18,65 | 18,75 | -1,18% | 5.200,00 |
| 07.08.2026 | 18,53 | 19,17 | 18,48 | 18,97 | 2,81% | 9.424,00 |
| 06.08.2026 | 18,63 | 18,71 | 18,30 | 18,46 | -0,40% | 5.390,00 |
| 05.08.2026 | 19,17 | 19,69 | 18,39 | 18,53 | -3,34% | 845,00 |
| 04.08.2026 | 19,36 | 19,55 | 18,91 | 19,17 | -0,82% | 106,00 |
| 03.08.2026 | 19,53 | 19,64 | 18,93 | 19,33 | 0,07% | 2.852,00 |
| 31.07.2026 | 19,46 | 19,89 | 19,29 | 19,32 | -0,36% | 4.800,00 |
| 30.07.2026 | 18,91 | 19,39 | 18,60 | 19,39 | 2,81% | 2.850,00 |
| 29.07.2026 | 18,91 | 19,44 | 18,82 | 18,86 | -0,53% | 9.000,00 |
| 28.07.2026 | 19,58 | 19,62 | 18,86 | 18,96 | -3,51% | 12.776,00 |
| 27.07.2026 | 20,29 | 20,35 | 19,55 | 19,65 | -1,62% | 3.968,00 |
| 24.07.2026 | 19,98 | 20,21 | 19,89 | 19,97 | -0,36% | - |
| 23.07.2026 | 20,26 | 20,44 | 19,98 | 20,04 | -1,33% | 1.500,00 |
| 22.07.2026 | 20,11 | 20,59 | 19,97 | 20,31 | 0,89% | 186,00 |
| 21.07.2026 | 20,28 | 20,30 | 19,87 | 20,13 | 0,02% | 1.560,00 |
| 20.07.2026 | 20,02 | 20,45 | 19,96 | 20,13 | 0,52% | 986,00 |
| 17.07.2026 | 19,65 | 20,15 | 19,63 | 20,02 | 1,29% | 2.638,00 |
| 16.07.2026 | 20,02 | 20,07 | 19,53 | 19,77 | -1,30% | 680,00 |
| 15.07.2026 | 20,17 | 20,23 | 19,90 | 20,03 | -0,07% | 80,00 |
| 14.07.2026 | 19,59 | 20,24 | 19,52 | 20,04 | 2,22% | 194,00 |
| 13.07.2026 | 19,64 | 19,85 | 19,42 | 19,61 | -0,52% | - |
| 10.07.2026 | 19,75 | 19,80 | 19,50 | 19,71 | -0,26% | 3.552,00 |
| 09.07.2026 | 19,74 | 20,11 | 19,59 | 19,76 | 0,59% | 1.672,00 |
| 08.07.2026 | 19,99 | 19,99 | 19,51 | 19,65 | -2,17% | 102,00 |
| 07.07.2026 | 20,45 | 20,55 | 19,89 | 20,08 | -2,17% | - |
| 06.07.2026 | 21,03 | 21,17 | 20,49 | 20,53 | -2,77% | 450,00 |
| 03.07.2026 | 20,59 | 21,29 | 20,59 | 21,11 | 3,00% | 34.400,00 |
| 02.07.2026 | 20,05 | 20,67 | 19,72 | 20,50 | 2,17% | 4.812,00 |
| 01.07.2026 | 19,52 | 20,37 | 19,48 | 20,06 | 2,61% | 32.200,00 |
| 30.06.2026 | 19,71 | 19,82 | 19,53 | 19,55 | -0,59% | 165,00 |
| 29.06.2026 | 19,65 | 19,68 | 19,43 | 19,67 | 0,88% | 6.560,00 |
| 26.06.2026 | 19,84 | 19,91 | 19,39 | 19,50 | -2,43% | - |
| 25.06.2026 | 19,68 | 20,19 | 19,53 | 19,98 | 1,46% | 9.400,00 |
| 24.06.2026 | 20,02 | 20,10 | 19,48 | 19,69 | -1,41% | - |
| 23.06.2026 | 20,37 | 20,40 | 19,69 | 19,98 | -1,46% | 35.384,00 |
| 22.06.2026 | 19,63 | 20,41 | 19,55 | 20,27 | 3,30% | 2.976,00 |
| 19.06.2026 | 19,40 | 19,81 | 19,22 | 19,62 | 0,73% | 8.295,00 |
| 18.06.2026 | 19,94 | 20,02 | 19,20 | 19,48 | -1,91% | 3.125,00 |
| 17.06.2026 | 19,64 | 20,03 | 19,41 | 19,86 | 0,52% | 7.300,00 |
| 16.06.2026 | 20,71 | 20,71 | 19,65 | 19,76 | -4,57% | 1.300,00 |
| 15.06.2026 | 21,26 | 21,29 | 20,46 | 20,71 | -1,43% | 4.000,00 |
| 12.06.2026 | 21,45 | 21,50 | 20,73 | 21,01 | -2,42% | 18.720,00 |
| 11.06.2026 | 20,67 | 21,55 | 20,64 | 21,53 | 4,31% | 6.900,00 |
| 10.06.2026 | 21,32 | 21,51 | 20,58 | 20,64 | -3,26% | 5.210,00 |
| 09.06.2026 | 21,38 | 21,79 | 21,27 | 21,33 | -0,16% | - |
| 08.06.2026 | 21,08 | 21,65 | 21,00 | 21,37 | 1,02% | 1.510,00 |
| 05.06.2026 | 21,50 | 21,60 | 20,99 | 21,15 | -1,21% | 22.798,00 |
| 04.06.2026 | 22,28 | 22,38 | 21,41 | 21,41 | -3,90% | 102,00 |
| 03.06.2026 | 22,11 | 22,40 | 21,79 | 22,28 | 0,56% | 4.851,00 |
| 02.06.2026 | 22,33 | 22,42 | 22,02 | 22,16 | -0,65% | - |
| 01.06.2026 | 21,94 | 22,43 | 21,84 | 22,30 | 1,85% | 6.930,00 |
| 29.05.2026 | 21,93 | 22,38 | 21,65 | 21,90 | 0,05% | 2.665,00 |
| 28.05.2026 | 21,84 | 22,20 | 21,53 | 21,89 | -0,39% | 8.300,00 |
| 27.05.2026 | 22,74 | 22,80 | 21,77 | 21,97 | -3,30% | 1.917,00 |
| 26.05.2026 | 22,38 | 22,78 | 22,31 | 22,72 | 1,34% | 2.710,00 |
| 25.05.2026 | 22,76 | 22,92 | 22,14 | 22,42 | -0,24% | 3.200,00 |
| 22.05.2026 | 22,34 | 22,80 | 22,24 | 22,48 | 0,60% | 3.600,00 |
| 21.05.2026 | 21,86 | 22,43 | 21,59 | 22,34 | 2,64% | 4.727,00 |
| 20.05.2026 | 21,88 | 22,10 | 21,67 | 21,77 | -0,80% | 7.219,00 |
| 19.05.2026 | 22,09 | 22,29 | 21,77 | 21,94 | -1,10% | 5.515,00 |
| 18.05.2026 | 21,74 | 22,28 | 21,58 | 22,19 | 2,78% | 1.200,00 |
| 15.05.2026 | 21,84 | 22,05 | 21,21 | 21,59 | -1,89% | 3.540,00 |
| 14.05.2026 | 22,17 | 22,44 | 22,00 | 22,00 | 0,96% | 30.009,00 |
| 13.05.2026 | 21,84 | 22,00 | 21,44 | 21,79 | -0,02% | 1.350,00 |
| 12.05.2026 | 22,16 | 22,32 | 21,56 | 21,80 | -2,13% | 300,00 |
| 11.05.2026 | 21,78 | 22,42 | 21,56 | 22,27 | 1,71% | 10.182,00 |
| 08.05.2026 | 21,57 | 21,93 | 21,44 | 21,90 | 1,79% | 2.700,00 |
| 07.05.2026 | 21,89 | 22,27 | 21,43 | 21,51 | -1,60% | 26.420,00 |
| 06.05.2026 | 22,92 | 23,15 | 21,18 | 21,86 | -4,08% | 25.870,00 |
| 05.05.2026 | 22,37 | 22,79 | 22,09 | 22,79 | 1,99% | 15.600,00 |
| 04.05.2026 | 22,73 | 22,81 | 22,21 | 22,35 | -1,78% | 20.958,00 |
| 30.04.2026 | 22,34 | 22,77 | 21,86 | 22,75 | 3,32% | 1.615,00 |
| 29.04.2026 | 22,42 | 22,56 | 21,91 | 22,02 | -1,45% | 18.450,00 |
| 28.04.2026 | 22,59 | 22,98 | 22,11 | 22,35 | -0,62% | 22.540,00 |
| 27.04.2026 | 22,40 | 22,52 | 21,86 | 22,49 | 3,21% | 13.514,00 |
| 24.04.2026 | 21,85 | 22,04 | 21,56 | 21,79 | 0,14% | 26.998,00 |
| 23.04.2026 | 21,69 | 21,99 | 21,47 | 21,76 | -0,37% | - |
| 22.04.2026 | 21,74 | 22,07 | 21,50 | 21,84 | 1,32% | 1.465,00 |
| 21.04.2026 | 21,03 | 21,93 | 20,98 | 21,55 | 2,64% | 10.460,00 |
| 20.04.2026 | 20,88 | 21,42 | 20,72 | 21,00 | 1,47% | 4.550,00 |
| 17.04.2026 | 21,60 | 21,79 | 20,56 | 20,69 | -3,54% | 16.896,00 |
| 16.04.2026 | 21,98 | 21,98 | 20,90 | 21,45 | -1,99% | 21.635,00 |
| 15.04.2026 | 21,76 | 21,97 | 21,60 | 21,89 | 0,27% | 1.138,00 |
| 14.04.2026 | 21,96 | 22,07 | 21,71 | 21,83 | -1,09% | 15.590,00 |
| 13.04.2026 | 21,96 | 22,40 | 21,77 | 22,07 | 0,39% | 29.148,00 |
| 10.04.2026 | 21,68 | 22,18 | 21,64 | 21,98 | 1,90% | 7.700,00 |
| 09.04.2026 | 21,67 | 21,79 | 21,44 | 21,57 | -0,58% | 19.530,00 |
| 08.04.2026 | 21,76 | 21,80 | 21,12 | 21,70 | 0,58% | 19.508,00 |
| 07.04.2026 | 21,35 | 21,72 | 21,13 | 21,57 | 1,96% | 6.012,00 |
| 02.04.2026 | 20,79 | 21,40 | 20,50 | 21,16 | 0,55% | 4.100,00 |
| 01.04.2026 | 21,21 | 21,54 | 20,77 | 21,04 | -0,33% | 14.519,00 |
| 31.03.2026 | 20,53 | 21,19 | 20,31 | 21,11 | 3,46% | 2.102,00 |
| 30.03.2026 | 19,34 | 20,87 | 19,28 | 20,41 | 7,76% | 7.720,00 |
| 27.03.2026 | 19,54 | 19,58 | 18,66 | 18,94 | -2,91% | 3.000,00 |
| 26.03.2026 | 19,12 | 19,67 | 19,08 | 19,50 | 2,02% | 9.000,00 |
| 25.03.2026 | 19,07 | 19,40 | 19,00 | 19,12 | 0,58% | 20.500,00 |