41,960€
4,69%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 50,64 | 52,42 | 50,64 | 52,10 | 2,24% | 3.817,00 |
| 26.11.2024 | 52,20 | 52,36 | 50,76 | 50,96 | -2,93% | 1.957,00 |
| 25.11.2024 | 50,88 | 52,82 | 50,40 | 52,50 | 1,04% | 6.657,00 |
| 22.11.2024 | 50,90 | 52,44 | 50,90 | 51,96 | 1,68% | 3.627,00 |
| 21.11.2024 | 51,55 | 51,62 | 50,95 | 51,10 | -1,01% | - |
| 20.11.2024 | 51,46 | 51,72 | 51,04 | 51,62 | 1,30% | 2.088,00 |
| 19.11.2024 | 51,10 | 51,70 | 50,64 | 50,96 | -0,04% | 3.313,00 |
| 18.11.2024 | 52,74 | 52,80 | 50,98 | 50,98 | -2,75% | 3.061,00 |
| 15.11.2024 | 51,48 | 53,00 | 51,04 | 52,42 | 2,82% | 7.307,00 |
| 14.11.2024 | 49,73 | 51,42 | 49,57 | 50,98 | 2,16% | 3.805,00 |
| 13.11.2024 | 49,34 | 50,00 | 49,33 | 49,90 | 0,99% | 1.882,00 |
| 12.11.2024 | 51,06 | 51,12 | 49,10 | 49,41 | -3,19% | 3.011,00 |
| 11.11.2024 | 50,94 | 52,36 | 50,90 | 51,04 | -0,12% | 5.513,00 |
| 08.11.2024 | 50,66 | 52,00 | 50,14 | 51,10 | 1,03% | 5.275,00 |
| 07.11.2024 | 49,61 | 50,66 | 49,01 | 50,58 | 2,16% | 7.277,00 |
| 06.11.2024 | 55,72 | 55,76 | 48,79 | 49,51 | -12,25% | 23.887,00 |
| 05.11.2024 | 58,20 | 59,88 | 54,78 | 56,42 | -0,88% | 5.013,00 |
| 04.11.2024 | 54,36 | 56,96 | 54,36 | 56,92 | 4,25% | 7.294,00 |
| 01.11.2024 | 53,82 | 55,22 | 53,80 | 54,60 | 1,49% | 1.847,00 |
| 31.10.2024 | 54,92 | 54,92 | 53,80 | 53,80 | -2,22% | 3.759,00 |
| 30.10.2024 | 56,92 | 57,84 | 54,72 | 55,02 | -2,62% | 3.663,00 |
| 29.10.2024 | 58,60 | 58,78 | 56,10 | 56,50 | -3,52% | 4.855,00 |
| 28.10.2024 | 58,08 | 58,56 | 57,44 | 58,56 | 0,58% | 3.678,00 |
| 25.10.2024 | 58,18 | 58,52 | 57,92 | 58,22 | -0,14% | 2.497,00 |
| 24.10.2024 | 57,96 | 59,02 | 57,96 | 58,30 | 0,41% | 3.429,00 |
| 23.10.2024 | 58,20 | 58,80 | 57,78 | 58,06 | -0,24% | 2.283,00 |
| 22.10.2024 | 59,08 | 59,08 | 57,76 | 58,20 | -1,42% | 1.519,00 |
| 21.10.2024 | 59,48 | 59,52 | 58,62 | 59,04 | -0,30% | 3.149,00 |
| 18.10.2024 | 58,76 | 59,22 | 58,00 | 59,22 | 0,82% | 5.598,00 |
| 17.10.2024 | 58,22 | 59,58 | 58,04 | 58,74 | 1,21% | 1.634,00 |
| 16.10.2024 | 58,42 | 58,42 | 57,02 | 58,04 | -0,38% | 7.904,00 |
| 15.10.2024 | 58,42 | 59,00 | 57,70 | 58,26 | -0,92% | - |
| 14.10.2024 | 59,22 | 59,48 | 58,12 | 58,80 | -0,84% | 2.037,00 |
| 11.10.2024 | 59,06 | 59,70 | 58,50 | 59,30 | 0,10% | 4.046,00 |
| 10.10.2024 | 61,12 | 61,12 | 59,00 | 59,24 | -3,39% | 1.589,00 |
| 09.10.2024 | 60,34 | 61,42 | 59,28 | 61,32 | 1,39% | 3.149,00 |
| 08.10.2024 | 58,94 | 60,70 | 58,64 | 60,48 | 1,82% | 5.319,00 |
| 07.10.2024 | 56,22 | 60,50 | 55,74 | 59,40 | 5,51% | 13.133,00 |
| 04.10.2024 | 57,50 | 58,14 | 55,74 | 56,30 | -2,36% | 2.520,00 |
| 03.10.2024 | 57,54 | 59,44 | 57,08 | 57,66 | 0,56% | 2.511,00 |
| 02.10.2024 | 59,00 | 59,24 | 57,12 | 57,34 | -2,81% | 2.502,00 |
| 01.10.2024 | 59,40 | 60,48 | 58,76 | 59,00 | -0,84% | 6.970,00 |
| 30.09.2024 | 60,20 | 60,70 | 59,46 | 59,50 | -0,83% | 3.606,00 |
| 27.09.2024 | 59,68 | 60,30 | 59,56 | 60,00 | 0,03% | 1.969,00 |
| 26.09.2024 | 59,92 | 60,16 | 59,10 | 59,98 | 1,11% | 3.445,00 |
| 25.09.2024 | 58,92 | 59,60 | 58,66 | 59,32 | 0,54% | 1.677,00 |
| 24.09.2024 | 59,52 | 59,80 | 58,56 | 59,00 | -1,01% | 1.685,00 |
| 23.09.2024 | 58,58 | 59,60 | 58,32 | 59,60 | 2,05% | 1.455,00 |
| 20.09.2024 | 57,18 | 58,40 | 57,18 | 58,40 | 1,71% | 3.692,00 |
| 19.09.2024 | 59,64 | 59,98 | 57,22 | 57,42 | -2,31% | 3.501,00 |
| 18.09.2024 | 58,98 | 58,98 | 57,20 | 58,78 | -0,61% | 5.160,00 |
| 17.09.2024 | 59,32 | 59,58 | 58,88 | 59,14 | -0,61% | 3.465,00 |
| 16.09.2024 | 59,66 | 59,84 | 58,78 | 59,50 | -0,50% | 2.090,00 |
| 13.09.2024 | 57,62 | 60,52 | 57,62 | 59,80 | 4,22% | 8.217,00 |
| 12.09.2024 | 57,80 | 58,32 | 57,26 | 57,38 | -0,66% | 6.319,00 |
| 11.09.2024 | 54,36 | 57,96 | 54,36 | 57,76 | 5,56% | 5.510,00 |
| 10.09.2024 | 55,76 | 56,28 | 54,50 | 54,72 | -1,44% | 1.994,00 |
| 09.09.2024 | 55,80 | 56,10 | 55,28 | 55,52 | -1,49% | 3.688,00 |
| 06.09.2024 | 56,38 | 57,22 | 55,72 | 56,36 | -0,39% | 8.540,00 |
| 05.09.2024 | 54,80 | 58,08 | 54,70 | 56,58 | 3,29% | 7.907,00 |
| 04.09.2024 | 53,34 | 55,40 | 52,76 | 54,78 | 2,97% | 6.741,00 |
| 03.09.2024 | 52,56 | 54,86 | 52,56 | 53,20 | 1,33% | 3.589,00 |
| 02.09.2024 | 52,40 | 52,74 | 51,80 | 52,50 | 0,73% | 841,00 |
| 30.08.2024 | 52,28 | 53,06 | 51,78 | 52,12 | -0,19% | 1.907,00 |
| 29.08.2024 | 52,08 | 52,76 | 52,00 | 52,22 | 0,38% | 1.777,00 |
| 28.08.2024 | 52,26 | 52,30 | 51,98 | 52,02 | 0,12% | 1.330,00 |
| 27.08.2024 | 51,80 | 52,22 | 51,64 | 51,96 | 1,09% | 2.199,00 |
| 26.08.2024 | 50,84 | 51,60 | 50,82 | 51,40 | 0,78% | 1.077,00 |