21,150€
-1,21%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 18,57 | 19,07 | 18,50 | 19,01 | 2,10% | 6.000,00 |
| 23.03.2026 | 17,86 | 18,83 | 17,80 | 18,62 | 1,79% | 36.425,00 |
| 20.03.2026 | 18,91 | 19,29 | 18,16 | 18,29 | -3,42% | 1.782,00 |
| 19.03.2026 | 19,26 | 19,65 | 18,32 | 18,94 | -1,23% | 10.809,00 |
| 18.03.2026 | 20,40 | 20,43 | 19,13 | 19,17 | -4,44% | 13.784,00 |
| 17.03.2026 | 19,85 | 20,64 | 19,72 | 20,06 | 1,32% | 59.300,00 |
| 16.03.2026 | 19,48 | 19,98 | 19,39 | 19,80 | 2,67% | 10.400,00 |
| 13.03.2026 | 19,54 | 19,79 | 19,21 | 19,28 | -1,09% | 3.750,00 |
| 12.03.2026 | 19,64 | 19,70 | 19,13 | 19,50 | -1,65% | 19.764,00 |
| 11.03.2026 | 19,76 | 19,88 | 19,46 | 19,82 | 0,52% | - |
| 10.03.2026 | 19,35 | 20,01 | 19,17 | 19,72 | 1,63% | - |
| 09.03.2026 | 18,47 | 19,46 | 18,45 | 19,40 | 2,42% | 27.000,00 |
| 06.03.2026 | 19,34 | 19,40 | 18,85 | 18,95 | -1,39% | 20.125,00 |
| 05.03.2026 | 19,47 | 19,76 | 19,17 | 19,21 | -1,55% | 30.810,00 |
| 04.03.2026 | 19,46 | 19,64 | 19,25 | 19,52 | 0,21% | 954,00 |
| 03.03.2026 | 20,00 | 20,03 | 19,26 | 19,48 | -3,99% | 5.460,00 |
| 02.03.2026 | 19,38 | 20,39 | 19,38 | 20,29 | 0,05% | 3.530,00 |
| 27.02.2026 | 20,49 | 20,80 | 20,18 | 20,28 | -1,43% | 19.244,00 |
| 26.02.2026 | 20,87 | 20,89 | 20,43 | 20,57 | -1,37% | 11.620,00 |
| 25.02.2026 | 20,92 | 21,14 | 20,74 | 20,86 | -1,11% | 2.590,00 |
| 24.02.2026 | 20,20 | 21,19 | 20,19 | 21,09 | 4,51% | 4.572,00 |
| 23.02.2026 | 20,55 | 20,70 | 20,05 | 20,18 | -2,42% | 1.225,00 |
| 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 |