18,763€
1,12%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18,49 | 18,91 | 18,49 | 18,81 | 1,39% | - |
| 21.09.2026 | 18,29 | 18,56 | 18,12 | 18,56 | 1,73% | 3.440,00 |
| 18.09.2026 | 18,45 | 18,63 | 18,10 | 18,24 | 0,69% | 14.654,00 |
| 17.09.2026 | 17,97 | 18,31 | 17,90 | 18,12 | 1,17% | 15.865,00 |
| 16.09.2026 | 17,41 | 18,07 | 17,41 | 17,91 | 3,17% | 29.361,00 |
| 15.09.2026 | 17,54 | 17,62 | 16,95 | 17,36 | -1,03% | 26.091,00 |
| 14.09.2026 | 18,09 | 18,09 | 17,45 | 17,54 | -3,09% | 25.873,00 |
| 11.09.2026 | 18,30 | 18,34 | 17,99 | 18,10 | -1,12% | 18.339,00 |
| 10.09.2026 | 18,42 | 18,48 | 18,00 | 18,30 | -0,73% | 11.104,00 |
| 09.09.2026 | 18,23 | 18,71 | 18,21 | 18,44 | 1,01% | 18.169,00 |
| 08.09.2026 | 18,63 | 19,08 | 18,20 | 18,25 | -2,04% | 14.571,00 |
| 07.09.2026 | 18,36 | 18,75 | 18,30 | 18,63 | 1,44% | 7.008,00 |
| 04.09.2026 | 18,11 | 18,45 | 18,10 | 18,37 | 1,32% | 13.130,00 |
| 03.09.2026 | 18,10 | 18,43 | 18,03 | 18,13 | -0,25% | 9.197,00 |
| 02.09.2026 | 18,31 | 18,41 | 17,97 | 18,17 | -0,79% | 9.057,00 |
| 01.09.2026 | 18,80 | 18,86 | 18,27 | 18,32 | 1,05% | 7.137,00 |
| 31.08.2026 | 18,63 | 18,69 | 18,11 | 18,13 | -2,79% | 10.606,00 |
| 28.08.2026 | 18,88 | 19,11 | 18,62 | 18,65 | -0,82% | 5.875,00 |
| 27.08.2026 | 18,94 | 19,17 | 18,75 | 18,80 | -0,19% | 8.436,00 |
| 26.08.2026 | 19,00 | 19,36 | 18,83 | 18,84 | 0,72% | 19.796,00 |
| 25.08.2026 | 18,15 | 18,74 | 18,13 | 18,70 | 3,14% | 10.471,00 |
| 24.08.2026 | 17,94 | 18,15 | 17,84 | 18,13 | 0,92% | 9.878,00 |
| 21.08.2026 | 17,87 | 18,19 | 17,83 | 17,97 | 0,73% | 18.979,00 |
| 20.08.2026 | 18,18 | 18,20 | 17,60 | 17,84 | -0,92% | 19.342,00 |
| 19.08.2026 | 18,28 | 18,32 | 17,79 | 18,00 | -1,77% | 28.162,00 |
| 18.08.2026 | 18,53 | 18,56 | 18,12 | 18,33 | -1,13% | 34.970,00 |
| 17.08.2026 | 18,69 | 18,75 | 18,49 | 18,54 | -0,48% | 7.529,00 |
| 14.08.2026 | 19,15 | 19,15 | 18,25 | 18,63 | -2,51% | 73.509,00 |
| 13.08.2026 | 20,01 | 20,09 | 18,70 | 19,11 | -3,85% | 33.563,00 |
| 12.08.2026 | 19,12 | 20,01 | 19,12 | 19,87 | 3,98% | 24.684,00 |
| 11.08.2026 | 18,75 | 19,23 | 18,72 | 19,11 | 2,19% | 10.060,00 |
| 10.08.2026 | 18,91 | 19,11 | 18,61 | 18,70 | -1,24% | 12.082,00 |
| 07.08.2026 | 18,48 | 19,12 | 18,48 | 18,94 | 3,50% | 19.153,00 |
| 06.08.2026 | 18,52 | 18,70 | 18,30 | 18,30 | -1,48% | 11.741,00 |
| 05.08.2026 | 19,10 | 19,24 | 18,39 | 18,57 | -2,98% | 29.556,00 |
| 04.08.2026 | 19,34 | 19,52 | 18,93 | 19,14 | -0,91% | 11.915,00 |
| 03.08.2026 | 19,56 | 19,56 | 18,94 | 19,32 | -0,03% | 20.114,00 |
| 31.07.2026 | 19,43 | 19,88 | 19,27 | 19,32 | -0,16% | 14.782,00 |
| 30.07.2026 | 18,93 | 19,40 | 18,64 | 19,35 | 1,92% | 14.557,00 |
| 29.07.2026 | 18,97 | 19,40 | 18,82 | 18,99 | 0,16% | 18.129,00 |
| 28.07.2026 | 19,55 | 19,64 | 18,86 | 18,96 | -3,66% | 23.992,00 |
| 27.07.2026 | 20,15 | 20,33 | 19,56 | 19,68 | -1,58% | 9.302,00 |
| 24.07.2026 | 20,02 | 20,17 | 19,90 | 19,99 | -0,35% | 7.352,00 |
| 23.07.2026 | 20,32 | 20,39 | 20,06 | 20,06 | -1,18% | 6.884,00 |
| 22.07.2026 | 20,08 | 20,58 | 20,05 | 20,30 | 1,00% | 12.997,00 |
| 21.07.2026 | 20,29 | 20,29 | 19,92 | 20,10 | -0,40% | 2.311,00 |
| 20.07.2026 | 20,02 | 20,44 | 20,00 | 20,18 | 0,90% | 15.595,00 |
| 17.07.2026 | 19,61 | 20,12 | 19,61 | 20,00 | 1,16% | 3.702,00 |
| 16.07.2026 | 20,10 | 20,10 | 19,53 | 19,77 | -0,98% | 6.064,00 |
| 15.07.2026 | 20,10 | 20,20 | 19,94 | 19,97 | -0,47% | 5.248,00 |
| 14.07.2026 | 19,60 | 20,23 | 19,60 | 20,06 | 2,16% | 6.106,00 |
| 13.07.2026 | 19,63 | 19,84 | 19,41 | 19,64 | -0,51% | 11.266,00 |
| 10.07.2026 | 19,72 | 19,79 | 19,50 | 19,74 | -0,53% | 10.168,00 |
| 09.07.2026 | 19,66 | 19,84 | 19,60 | 19,84 | 0,92% | 7.691,00 |
| 08.07.2026 | 20,06 | 20,06 | 19,53 | 19,66 | -1,90% | 7.563,00 |
| 07.07.2026 | 20,43 | 20,56 | 19,89 | 20,04 | -2,53% | 15.643,00 |
| 06.07.2026 | 21,06 | 21,12 | 20,48 | 20,56 | -2,42% | 10.690,00 |
| 03.07.2026 | 20,60 | 21,27 | 20,57 | 21,07 | 2,63% | 19.404,00 |
| 02.07.2026 | 20,10 | 20,64 | 19,75 | 20,53 | 2,55% | 16.098,00 |
| 01.07.2026 | 19,54 | 20,34 | 19,44 | 20,02 | 2,27% | 9.423,00 |
| 30.06.2026 | 19,78 | 19,78 | 19,51 | 19,58 | -0,18% | 9.753,00 |
| 29.06.2026 | 19,61 | 20,01 | 19,45 | 19,61 | 0,62% | 18.302,00 |
| 26.06.2026 | 19,88 | 19,91 | 19,39 | 19,49 | -2,45% | 13.561,00 |
| 25.06.2026 | 19,70 | 20,18 | 19,57 | 19,98 | 1,52% | 18.301,00 |
| 24.06.2026 | 19,91 | 20,13 | 19,50 | 19,68 | -1,40% | 10.999,00 |
| 23.06.2026 | 20,28 | 20,43 | 19,70 | 19,96 | -1,67% | 17.420,00 |
| 22.06.2026 | 19,54 | 20,47 | 19,54 | 20,30 | 3,15% | 30.025,00 |
| 19.06.2026 | 19,41 | 19,81 | 19,22 | 19,68 | 1,10% | 15.871,00 |
| 18.06.2026 | 20,00 | 20,03 | 19,21 | 19,47 | -1,79% | 35.707,00 |
| 17.06.2026 | 19,52 | 20,04 | 19,44 | 19,82 | -0,15% | 31.557,00 |
| 16.06.2026 | 20,63 | 20,78 | 19,50 | 19,85 | -4,43% | 33.218,00 |
| 15.06.2026 | 21,29 | 21,33 | 20,43 | 20,77 | -1,10% | 22.597,00 |
| 12.06.2026 | 21,50 | 21,50 | 20,75 | 21,00 | -2,33% | 17.408,00 |
| 11.06.2026 | 20,73 | 21,50 | 20,73 | 21,50 | 4,47% | 16.976,00 |
| 10.06.2026 | 21,27 | 21,45 | 20,57 | 20,58 | -3,65% | 26.008,00 |
| 09.06.2026 | 21,35 | 21,77 | 21,30 | 21,36 | 0,19% | 16.682,00 |
| 08.06.2026 | 20,80 | 21,63 | 20,80 | 21,32 | 0,95% | 15.141,00 |
| 05.06.2026 | 21,57 | 21,91 | 20,82 | 21,12 | -1,81% | 21.427,00 |
| 04.06.2026 | 22,29 | 22,39 | 21,34 | 21,51 | -3,41% | 31.219,00 |
| 03.06.2026 | 22,16 | 22,39 | 21,81 | 22,27 | 0,45% | 20.297,00 |
| 02.06.2026 | 22,39 | 22,40 | 22,03 | 22,17 | -0,81% | 19.085,00 |
| 01.06.2026 | 22,04 | 22,42 | 21,81 | 22,35 | 1,82% | 17.810,00 |
| 29.05.2026 | 21,91 | 22,21 | 21,65 | 21,95 | -0,18% | 17.983,00 |
| 28.05.2026 | 21,77 | 22,06 | 21,61 | 21,99 | -0,05% | 15.243,00 |
| 27.05.2026 | 22,70 | 22,80 | 21,77 | 22,00 | -2,74% | 22.518,00 |
| 26.05.2026 | 22,34 | 22,76 | 22,33 | 22,62 | 0,85% | 8.518,00 |
| 25.05.2026 | 22,65 | 22,90 | 22,01 | 22,43 | 0,54% | 9.107,00 |
| 22.05.2026 | 22,29 | 22,79 | 22,29 | 22,31 | -0,45% | 19.828,00 |
| 21.05.2026 | 21,78 | 22,42 | 21,58 | 22,41 | 3,27% | 22.543,00 |
| 20.05.2026 | 21,91 | 22,09 | 21,62 | 21,70 | -1,18% | 37.415,00 |
| 19.05.2026 | 22,06 | 22,27 | 21,82 | 21,96 | -0,99% | 17.639,00 |
| 18.05.2026 | 21,86 | 22,29 | 21,67 | 22,18 | 2,40% | 30.673,00 |
| 15.05.2026 | 22,26 | 22,26 | 21,23 | 21,66 | -2,21% | 20.650,00 |
| 14.05.2026 | 21,98 | 22,49 | 21,98 | 22,15 | 1,23% | 21.280,00 |
| 13.05.2026 | 21,81 | 21,95 | 21,45 | 21,88 | 0,32% | 36.559,00 |
| 12.05.2026 | 22,15 | 22,30 | 21,59 | 21,81 | -1,80% | 17.458,00 |
| 11.05.2026 | 21,85 | 22,42 | 21,56 | 22,21 | 1,74% | 23.204,00 |
| 08.05.2026 | 21,50 | 21,96 | 21,44 | 21,83 | 1,06% | 24.016,00 |
| 07.05.2026 | 21,93 | 22,28 | 21,39 | 21,60 | -1,37% | 33.484,00 |
| 06.05.2026 | 22,94 | 23,30 | 21,24 | 21,90 | -3,74% | 86.506,00 |