15,445€
1,15%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 15,41 | 15,72 | 14,75 | 15,27 | -1,36% | 126.659,00 |
| 29.09.2025 | 15,65 | 16,09 | 15,30 | 15,48 | -0,67% | 87.202,00 |
| 26.09.2025 | 15,72 | 15,84 | 15,08 | 15,59 | -0,92% | 75.657,00 |
| 25.09.2025 | 15,90 | 16,35 | 15,30 | 15,73 | -1,07% | 109.896,00 |
| 24.09.2025 | 15,50 | 16,07 | 15,12 | 15,90 | 1,99% | 90.546,00 |
| 23.09.2025 | 16,40 | 17,20 | 15,35 | 15,59 | -5,11% | 492.701,00 |
| 22.09.2025 | 14,21 | 16,50 | 14,06 | 16,43 | 15,06% | 149.694,00 |
| 19.09.2025 | 14,15 | 14,35 | 13,99 | 14,28 | 0,88% | 45.785,00 |
| 18.09.2025 | 14,32 | 14,36 | 14,00 | 14,16 | -1,70% | 73.229,00 |
| 17.09.2025 | 14,39 | 15,09 | 14,00 | 14,40 | 2,37% | 138.597,00 |
| 16.09.2025 | 14,21 | 14,56 | 13,69 | 14,07 | -2,32% | 46.532,00 |
| 15.09.2025 | 14,30 | 14,63 | 14,07 | 14,40 | -3,09% | 70.704,00 |
| 12.09.2025 | 14,90 | 14,95 | 14,66 | 14,86 | -0,44% | 7.450,00 |
| 11.09.2025 | 15,00 | 15,05 | 14,83 | 14,93 | -2,12% | 17.798,00 |
| 10.09.2025 | 15,01 | 15,85 | 14,76 | 15,25 | 2,31% | 58.620,00 |
| 09.09.2025 | 15,06 | 15,19 | 14,84 | 14,90 | -0,98% | 13.656,00 |
| 08.09.2025 | 15,20 | 15,41 | 14,87 | 15,05 | 0,44% | 29.022,00 |
| 05.09.2025 | 14,39 | 15,22 | 14,39 | 14,99 | 2,20% | 36.962,00 |
| 04.09.2025 | 14,62 | 14,92 | 14,24 | 14,66 | 0,87% | 20.320,00 |
| 03.09.2025 | 14,76 | 14,76 | 14,37 | 14,54 | -0,64% | 10.824,00 |
| 02.09.2025 | 14,94 | 15,09 | 14,45 | 14,63 | -2,23% | 35.122,00 |
| 01.09.2025 | 14,60 | 15,22 | 14,44 | 14,96 | 4,35% | 43.162,00 |
| 29.08.2025 | 14,78 | 14,78 | 14,23 | 14,34 | -2,20% | 27.018,00 |
| 28.08.2025 | 14,04 | 14,72 | 13,91 | 14,66 | 6,82% | 26.018,00 |
| 27.08.2025 | 14,31 | 14,83 | 13,67 | 13,73 | -2,18% | 46.994,00 |
| 26.08.2025 | 13,39 | 14,11 | 13,36 | 14,03 | 5,78% | 86.352,00 |
| 25.08.2025 | 13,07 | 13,36 | 12,81 | 13,27 | -15,16% | 131.188,00 |
| 22.08.2025 | 15,41 | 15,76 | 15,40 | 15,64 | 0,81% | 14.206,00 |
| 21.08.2025 | 15,46 | 15,51 | 15,11 | 15,51 | 0,43% | 2.842,00 |
| 20.08.2025 | 15,68 | 15,68 | 15,33 | 15,45 | -1,84% | 13.810,00 |
| 19.08.2025 | 15,57 | 15,84 | 15,44 | 15,74 | 0,67% | 37.928,00 |
| 18.08.2025 | 15,73 | 15,87 | 15,49 | 15,63 | 1,78% | 14.094,00 |
| 15.08.2025 | 15,07 | 15,85 | 14,89 | 15,36 | 2,86% | 41.018,00 |
| 14.08.2025 | 15,23 | 15,23 | 14,56 | 14,93 | -2,22% | 22.900,00 |
| 13.08.2025 | 15,58 | 15,58 | 15,15 | 15,27 | -3,29% | 20.682,00 |
| 12.08.2025 | 15,85 | 15,99 | 14,73 | 15,79 | -2,89% | 56.092,00 |
| 11.08.2025 | 17,42 | 17,56 | 15,50 | 16,26 | -28,31% | 99.988,00 |
| 08.08.2025 | 22,86 | 22,97 | 22,68 | 22,68 | -2,43% | 248,00 |
| 07.08.2025 | 22,67 | 23,25 | 22,36 | 23,25 | 1,72% | 2.056,00 |
| 06.08.2025 | 22,66 | 22,90 | 22,65 | 22,85 | 1,33% | 5.654,00 |
| 05.08.2025 | 22,82 | 22,82 | 22,50 | 22,55 | -0,41% | 800,00 |
| 04.08.2025 | 22,61 | 22,70 | 22,32 | 22,64 | 0,19% | 2.180,00 |
| 01.08.2025 | 22,34 | 22,60 | 22,34 | 22,60 | 0,22% | 782,00 |
| 31.07.2025 | 22,36 | 23,55 | 22,36 | 22,55 | -1,01% | 2.076,00 |
| 30.07.2025 | 22,80 | 22,80 | 22,65 | 22,78 | -0,45% | 702,00 |
| 29.07.2025 | 23,44 | 23,44 | 22,88 | 22,88 | -2,11% | 734,00 |
| 28.07.2025 | 23,84 | 23,97 | 23,38 | 23,38 | -0,88% | 1.846,00 |
| 25.07.2025 | 23,08 | 23,71 | 23,08 | 23,59 | 2,60% | 2.286,00 |
| 24.07.2025 | 23,15 | 23,27 | 22,81 | 22,99 | -0,36% | 5.880,00 |
| 23.07.2025 | 23,18 | 23,36 | 22,99 | 23,07 | -0,64% | 9.078,00 |
| 22.07.2025 | 22,63 | 23,30 | 22,63 | 23,22 | 0,95% | 5.272,00 |
| 21.07.2025 | 21,93 | 23,10 | 21,93 | 23,00 | 5,76% | 8.264,00 |
| 18.07.2025 | 21,85 | 22,27 | 21,64 | 21,75 | 0,03% | 452,00 |
| 17.07.2025 | 21,88 | 21,88 | 21,35 | 21,74 | 0,05% | 520,00 |
| 16.07.2025 | 22,05 | 22,05 | 21,64 | 21,73 | -0,63% | 1.296,00 |
| 15.07.2025 | 21,11 | 22,45 | 21,11 | 21,87 | 7,39% | 7.434,00 |
| 14.07.2025 | 20,38 | 20,53 | 20,02 | 20,36 | -0,69% | 4.608,00 |
| 11.07.2025 | 20,45 | 20,72 | 20,44 | 20,50 | -0,79% | 1.556,00 |
| 10.07.2025 | 20,53 | 20,67 | 20,45 | 20,67 | 0,72% | 100,00 |
| 09.07.2025 | 20,47 | 20,62 | 20,33 | 20,52 | 0,35% | 3.030,00 |
| 08.07.2025 | 20,28 | 20,53 | 19,89 | 20,45 | 0,08% | 17.520,00 |
| 07.07.2025 | 21,03 | 21,11 | 20,20 | 20,43 | -3,54% | 4.952,00 |
| 04.07.2025 | 20,89 | 21,23 | 20,86 | 21,18 | -0,26% | 1.988,00 |
| 03.07.2025 | 21,28 | 21,51 | 21,15 | 21,24 | 1,73% | 1.910,00 |
| 02.07.2025 | 21,89 | 21,89 | 20,88 | 20,88 | 0,79% | 5.366,00 |
| 01.07.2025 | 20,25 | 20,71 | 20,24 | 20,71 | 2,94% | 9.340,00 |
| 30.06.2025 | 20,08 | 20,24 | 19,97 | 20,12 | -3,21% | 1.946,00 |
| 27.06.2025 | 21,03 | 21,03 | 20,78 | 20,79 | -1,66% | 158,00 |
| 26.06.2025 | 21,01 | 21,26 | 20,85 | 21,14 | 2,03% | 3.702,00 |
| 25.06.2025 | 20,83 | 21,02 | 20,72 | 20,72 | 0,05% | 2.304,00 |
| 24.06.2025 | 20,42 | 20,71 | 20,30 | 20,71 | 2,97% | 4.032,00 |
| 23.06.2025 | 20,01 | 20,11 | 19,56 | 20,11 | 0,46% | 2.296,00 |
| 20.06.2025 | 20,04 | 20,26 | 19,77 | 20,02 | -0,38% | 858,00 |
| 19.06.2025 | 19,84 | 20,12 | 19,84 | 20,09 | 0,96% | 770,00 |
| 18.06.2025 | 20,14 | 20,14 | 19,70 | 19,90 | -1,70% | 1.464,00 |
| 17.06.2025 | 20,16 | 20,64 | 20,16 | 20,25 | -1,91% | 2.410,00 |
| 16.06.2025 | 20,15 | 20,73 | 20,15 | 20,64 | 2,72% | 566,00 |
| 13.06.2025 | 20,64 | 20,64 | 20,09 | 20,09 | -0,70% | 2.232,00 |
| 12.06.2025 | 20,54 | 20,54 | 20,24 | 20,24 | -1,36% | 4,00 |
| 11.06.2025 | 20,26 | 20,61 | 20,17 | 20,51 | 0,56% | 4.138,00 |
| 10.06.2025 | 20,06 | 20,44 | 19,70 | 20,40 | 4,19% | 1.062,00 |
| 09.06.2025 | 19,55 | 20,50 | 19,43 | 19,58 | 0,22% | 4.264,00 |
| 06.06.2025 | 19,98 | 20,01 | 19,50 | 19,53 | -0,86% | 3.022,00 |
| 05.06.2025 | 19,70 | 19,79 | 19,55 | 19,70 | 1,21% | 1.990,00 |
| 04.06.2025 | 19,75 | 19,75 | 19,38 | 19,47 | 4,04% | 4.082,00 |
| 03.06.2025 | 19,43 | 19,43 | 18,62 | 18,71 | -4,10% | 2.206,00 |
| 02.06.2025 | 19,90 | 20,34 | 19,43 | 19,51 | -5,56% | 2.668,00 |
| 30.05.2025 | 19,84 | 20,66 | 19,30 | 20,66 | 3,59% | 1.672,00 |
| 29.05.2025 | 19,96 | 20,16 | 19,76 | 19,95 | 1,36% | 1.758,00 |
| 28.05.2025 | 19,87 | 20,03 | 19,68 | 19,68 | -0,33% | 1.112,00 |
| 27.05.2025 | 19,78 | 20,10 | 19,74 | 19,74 | 0,50% | 21.126,00 |
| 26.05.2025 | 19,75 | 19,75 | 19,12 | 19,64 | -0,47% | 1.720,00 |
| 23.05.2025 | 19,44 | 20,15 | 19,44 | 19,74 | 2,56% | 5.056,00 |
| 22.05.2025 | 18,83 | 19,41 | 18,78 | 19,24 | -2,09% | 2.486,00 |
| 21.05.2025 | 20,53 | 20,53 | 19,57 | 19,66 | -4,39% | 15.574,00 |
| 20.05.2025 | 20,30 | 21,12 | 20,10 | 20,56 | 13,20% | 32.766,00 |
| 19.05.2025 | 18,09 | 18,16 | 17,60 | 18,16 | -0,21% | 1.618,00 |
| 16.05.2025 | 18,10 | 18,29 | 17,82 | 18,20 | 1,16% | 6.300,00 |
| 15.05.2025 | 17,95 | 17,99 | 17,49 | 17,99 | -1,65% | 8.006,00 |
| 14.05.2025 | 18,71 | 18,71 | 18,29 | 18,29 | -3,66% | 16.378,00 |