34,700€
-1,92%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,50 | 35,70 | 34,67 | 34,73 | -1,84% | - |
| 24.04.2025 | 35,29 | 35,59 | 34,79 | 35,38 | 0,37% | 3.085,00 |
| 23.04.2025 | 36,59 | 36,62 | 34,91 | 35,25 | -3,35% | 6.348,00 |
| 22.04.2025 | 36,06 | 36,72 | 34,85 | 36,47 | 0,19% | 11.387,00 |
| 17.04.2025 | 38,50 | 38,57 | 36,30 | 36,40 | -4,21% | 3.898,00 |
| 16.04.2025 | 37,97 | 38,51 | 37,97 | 38,00 | -0,45% | 1.165,00 |
| 15.04.2025 | 37,24 | 38,57 | 37,15 | 38,17 | 2,64% | 2.454,00 |
| 14.04.2025 | 37,83 | 37,88 | 37,19 | 37,19 | -1,20% | 883,00 |
| 11.04.2025 | 36,90 | 37,74 | 36,71 | 37,64 | 3,61% | 4.695,00 |
| 10.04.2025 | 36,31 | 37,77 | 35,31 | 36,33 | -1,12% | 5.433,00 |
| 09.04.2025 | 34,93 | 36,77 | 33,80 | 36,74 | 4,97% | 10.268,00 |
| 08.04.2025 | 36,76 | 37,10 | 35,00 | 35,00 | -3,31% | 6.289,00 |
| 07.04.2025 | 37,65 | 37,65 | 34,60 | 36,20 | -4,49% | 14.279,00 |
| 04.04.2025 | 40,86 | 41,85 | 37,50 | 37,90 | -7,56% | 11.095,00 |
| 03.04.2025 | 40,85 | 41,95 | 39,93 | 41,00 | -1,80% | 3.829,00 |
| 02.04.2025 | 40,68 | 42,14 | 40,06 | 41,75 | 3,75% | 3.358,00 |
| 01.04.2025 | 40,49 | 41,08 | 40,00 | 40,24 | -0,69% | 2.256,00 |
| 31.03.2025 | 41,56 | 41,62 | 39,99 | 40,52 | -2,81% | 4.161,00 |
| 28.03.2025 | 41,69 | 42,47 | 41,43 | 41,69 | -0,17% | 1.855,00 |
| 27.03.2025 | 41,10 | 41,96 | 41,01 | 41,76 | 1,11% | 2.147,00 |
| 26.03.2025 | 42,21 | 42,33 | 41,23 | 41,30 | -2,23% | 1.142,00 |
| 25.03.2025 | 42,43 | 43,02 | 41,79 | 42,24 | -0,85% | 4.354,00 |
| 24.03.2025 | 44,37 | 44,59 | 42,44 | 42,60 | -3,58% | 7.934,00 |
| 21.03.2025 | 43,74 | 44,70 | 43,74 | 44,18 | 0,98% | 2.728,00 |
| 20.03.2025 | 43,60 | 44,45 | 43,60 | 43,75 | 0,32% | 2.349,00 |
| 19.03.2025 | 44,64 | 44,69 | 43,51 | 43,61 | -2,26% | 8.800,00 |
| 18.03.2025 | 43,96 | 44,63 | 43,73 | 44,62 | 1,76% | 1.793,00 |
| 17.03.2025 | 43,61 | 44,20 | 41,50 | 43,85 | -1,46% | 10.584,00 |
| 14.03.2025 | 43,20 | 44,60 | 42,26 | 44,50 | 3,61% | 11.092,00 |
| 13.03.2025 | 42,43 | 43,22 | 42,20 | 42,95 | 0,54% | 2.314,00 |
| 12.03.2025 | 44,00 | 44,00 | 42,18 | 42,72 | -2,58% | 1.848,00 |
| 11.03.2025 | 42,87 | 44,62 | 42,87 | 43,85 | 3,18% | 3.027,00 |
| 10.03.2025 | 43,13 | 44,20 | 42,21 | 42,50 | -1,60% | 4.196,00 |
| 07.03.2025 | 41,82 | 43,49 | 41,71 | 43,19 | 3,23% | 3.104,00 |
| 06.03.2025 | 42,17 | 42,28 | 41,70 | 41,84 | -0,29% | 7.023,00 |
| 05.03.2025 | 42,35 | 42,76 | 41,50 | 41,96 | -0,36% | 4.674,00 |
| 04.03.2025 | 43,39 | 43,39 | 41,51 | 42,11 | -2,14% | 9.289,00 |
| 03.03.2025 | 42,20 | 43,19 | 41,91 | 43,03 | 2,38% | 2.573,00 |
| 28.02.2025 | 41,84 | 42,36 | 41,29 | 42,03 | 0,41% | 5.271,00 |
| 27.02.2025 | 42,95 | 42,97 | 41,86 | 41,86 | -2,45% | 3.454,00 |
| 26.02.2025 | 43,85 | 43,85 | 42,68 | 42,91 | -1,88% | 2.569,00 |
| 25.02.2025 | 42,47 | 44,59 | 42,47 | 43,73 | 3,21% | 8.439,00 |
| 24.02.2025 | 40,10 | 42,71 | 40,10 | 42,37 | 6,19% | 10.698,00 |
| 21.02.2025 | 40,71 | 41,00 | 39,90 | 39,90 | -1,48% | 2.445,00 |
| 20.02.2025 | 40,68 | 40,90 | 40,14 | 40,50 | -0,02% | 2.297,00 |
| 19.02.2025 | 40,08 | 40,80 | 39,78 | 40,51 | 1,07% | 3.965,00 |
| 18.02.2025 | 40,30 | 40,31 | 39,82 | 40,08 | -0,94% | 1.918,00 |
| 17.02.2025 | 39,99 | 40,46 | 39,90 | 40,46 | 0,57% | 3.064,00 |
| 14.02.2025 | 39,86 | 40,62 | 39,73 | 40,23 | 1,54% | 3.314,00 |
| 13.02.2025 | 39,89 | 40,02 | 39,44 | 39,62 | -0,15% | 3.698,00 |
| 12.02.2025 | 39,90 | 40,20 | 38,65 | 39,68 | -1,88% | 6.621,00 |
| 11.02.2025 | 40,23 | 40,51 | 39,95 | 40,44 | 0,92% | 1.919,00 |
| 10.02.2025 | 39,99 | 40,76 | 39,71 | 40,07 | 0,30% | 4.002,00 |
| 07.02.2025 | 39,98 | 40,29 | 39,34 | 39,95 | 0,88% | 8.197,00 |
| 06.02.2025 | 37,97 | 40,90 | 37,31 | 39,60 | 4,46% | 15.217,00 |
| 05.02.2025 | 36,56 | 38,12 | 36,56 | 37,91 | 4,61% | 8.818,00 |
| 04.02.2025 | 36,63 | 36,78 | 36,01 | 36,24 | -0,98% | 59.299,00 |
| 03.02.2025 | 36,71 | 36,91 | 36,17 | 36,60 | -1,90% | 14.020,00 |
| 31.01.2025 | 37,57 | 38,25 | 36,95 | 37,31 | -0,59% | 12.677,00 |
| 30.01.2025 | 36,64 | 37,54 | 36,25 | 37,53 | 2,96% | 6.738,00 |
| 29.01.2025 | 36,55 | 36,92 | 36,13 | 36,45 | 1,00% | 11.651,00 |
| 28.01.2025 | 35,80 | 36,81 | 35,38 | 36,09 | 0,56% | 11.453,00 |
| 27.01.2025 | 35,85 | 36,49 | 35,32 | 35,89 | -0,36% | 11.755,00 |
| 24.01.2025 | 34,51 | 36,36 | 34,50 | 36,02 | 3,98% | 23.410,00 |
| 23.01.2025 | 35,23 | 35,79 | 33,96 | 34,64 | -2,12% | 20.140,00 |
| 22.01.2025 | 37,69 | 37,96 | 35,09 | 35,39 | -5,93% | 30.799,00 |
| 21.01.2025 | 38,00 | 38,20 | 34,49 | 37,62 | -3,66% | 68.402,00 |
| 20.01.2025 | 42,07 | 42,09 | 38,70 | 39,05 | -7,11% | 11.286,00 |
| 17.01.2025 | 40,60 | 42,19 | 40,60 | 42,04 | 4,89% | 10.327,00 |
| 16.01.2025 | 42,18 | 42,19 | 39,63 | 40,08 | -4,23% | 12.900,00 |
| 15.01.2025 | 39,97 | 42,14 | 39,91 | 41,85 | 5,60% | 8.025,00 |
| 14.01.2025 | 39,18 | 39,72 | 38,30 | 39,63 | 1,28% | 6.676,00 |
| 13.01.2025 | 40,32 | 40,39 | 38,97 | 39,13 | -3,53% | 7.306,00 |
| 10.01.2025 | 41,56 | 41,56 | 39,94 | 40,56 | -2,97% | 9.543,00 |
| 09.01.2025 | 42,28 | 42,28 | 41,63 | 41,80 | -0,95% | 4.318,00 |
| 08.01.2025 | 43,98 | 43,98 | 40,88 | 42,20 | -4,05% | 11.492,00 |
| 07.01.2025 | 45,80 | 45,80 | 43,98 | 43,98 | -4,08% | 6.069,00 |
| 06.01.2025 | 46,73 | 46,80 | 45,64 | 45,85 | -1,90% | 3.800,00 |
| 03.01.2025 | 45,15 | 47,14 | 45,00 | 46,74 | 4,26% | 9.302,00 |
| 02.01.2025 | 43,61 | 45,39 | 43,25 | 44,83 | 2,45% | 3.898,00 |
| 30.12.2024 | 43,98 | 44,26 | 43,59 | 43,76 | -0,57% | 2.200,00 |
| 27.12.2024 | 44,41 | 44,99 | 44,01 | 44,01 | -1,46% | 4.488,00 |
| 23.12.2024 | 44,35 | 45,31 | 44,12 | 44,66 | 0,70% | 6.224,00 |
| 20.12.2024 | 44,12 | 44,75 | 43,65 | 44,35 | -0,54% | 6.148,00 |
| 19.12.2024 | 44,67 | 44,70 | 43,84 | 44,59 | -0,25% | 5.978,00 |
| 18.12.2024 | 44,72 | 46,73 | 44,70 | 44,70 | -0,53% | 4.418,00 |
| 17.12.2024 | 44,97 | 45,44 | 44,55 | 44,94 | 0,20% | 5.162,00 |
| 16.12.2024 | 46,11 | 46,43 | 44,62 | 44,85 | -3,26% | 12.489,00 |
| 13.12.2024 | 47,06 | 47,69 | 46,30 | 46,36 | -1,55% | 6.874,00 |
| 12.12.2024 | 46,91 | 47,70 | 46,80 | 47,09 | 0,36% | 4.436,00 |
| 11.12.2024 | 48,11 | 48,11 | 46,87 | 46,92 | -2,64% | 8.322,00 |
| 10.12.2024 | 48,66 | 49,00 | 48,14 | 48,19 | -1,25% | 3.367,00 |
| 09.12.2024 | 48,29 | 48,88 | 48,29 | 48,80 | -0,31% | 6.642,00 |
| 06.12.2024 | 48,49 | 49,30 | 47,93 | 48,95 | 0,55% | 5.198,00 |
| 05.12.2024 | 48,86 | 49,43 | 48,37 | 48,68 | -0,18% | 3.505,00 |
| 04.12.2024 | 49,92 | 49,97 | 48,55 | 48,77 | -1,87% | 3.712,00 |
| 03.12.2024 | 50,84 | 51,28 | 49,61 | 49,70 | -2,59% | 4.859,00 |
| 02.12.2024 | 52,42 | 52,58 | 50,50 | 51,02 | -3,52% | 5.923,00 |
| 29.11.2024 | 52,52 | 53,30 | 52,52 | 52,88 | 0,11% | 408,00 |
| 28.11.2024 | 52,36 | 53,64 | 52,36 | 52,82 | 1,38% | 996,00 |