19,943€
2,56%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,51 | 20,24 | 19,51 | 19,89 | 2,26% | - |
| 05.11.2026 | 19,02 | 20,00 | 18,07 | 19,45 | 2,15% | 51.832,00 |
| 04.11.2026 | 18,84 | 19,63 | 18,59 | 19,04 | 4,93% | 65.821,00 |
| 03.11.2026 | 17,89 | 18,35 | 17,81 | 18,14 | 0,86% | 12.342,00 |
| 02.11.2026 | 17,70 | 18,16 | 17,51 | 17,99 | 2,27% | 9.941,00 |
| 30.10.2026 | 17,96 | 18,00 | 17,55 | 17,59 | -2,31% | 11.762,00 |
| 29.10.2026 | 17,52 | 18,04 | 17,50 | 18,00 | 1,93% | 13.449,00 |
| 28.10.2026 | 17,60 | 17,71 | 17,50 | 17,66 | -0,08% | 7.650,00 |
| 27.10.2026 | 17,56 | 17,86 | 17,42 | 17,68 | 0,68% | 19.523,00 |
| 26.10.2026 | 17,54 | 17,72 | 17,51 | 17,56 | 0,34% | 8.613,00 |
| 23.10.2026 | 17,29 | 17,86 | 16,93 | 17,50 | 0,98% | 22.185,00 |
| 22.10.2026 | 16,89 | 17,49 | 16,65 | 17,33 | 1,91% | 35.196,00 |
| 21.10.2026 | 16,73 | 17,06 | 16,73 | 17,00 | 1,58% | 7.707,00 |
| 20.10.2026 | 16,84 | 16,84 | 16,49 | 16,74 | -0,15% | 10.578,00 |
| 19.10.2026 | 17,12 | 17,29 | 16,69 | 16,76 | -2,33% | 24.317,00 |
| 16.10.2026 | 16,75 | 17,34 | 16,75 | 17,16 | 2,66% | 16.916,00 |
| 15.10.2026 | 16,88 | 16,97 | 16,55 | 16,72 | -1,68% | 19.115,00 |
| 14.10.2026 | 17,40 | 17,40 | 16,75 | 17,00 | -2,61% | 79.181,00 |
| 13.10.2026 | 17,68 | 17,85 | 17,16 | 17,46 | -1,50% | 8.193,00 |
| 12.10.2026 | 17,66 | 17,90 | 17,62 | 17,72 | 0,43% | 6.411,00 |
| 09.10.2026 | 17,35 | 17,74 | 17,32 | 17,65 | 2,05% | 4.507,00 |
| 08.10.2026 | 17,41 | 17,46 | 17,12 | 17,29 | -1,09% | 13.688,00 |
| 07.10.2026 | 17,76 | 18,06 | 17,40 | 17,48 | -1,80% | 9.729,00 |
| 06.10.2026 | 17,79 | 17,97 | 17,75 | 17,80 | -0,17% | 7.847,00 |
| 05.10.2026 | 18,48 | 18,55 | 17,73 | 17,83 | -3,88% | 20.790,00 |
| 02.10.2026 | 18,07 | 18,64 | 18,07 | 18,55 | 2,86% | 10.833,00 |
| 01.10.2026 | 18,03 | 18,17 | 17,84 | 18,04 | 0,06% | 7.059,00 |
| 30.09.2026 | 18,13 | 18,45 | 18,01 | 18,03 | -0,14% | 7.580,00 |
| 29.09.2026 | 18,05 | 18,22 | 17,80 | 18,05 | -0,41% | 23.254,00 |
| 28.09.2026 | 18,38 | 18,42 | 17,98 | 18,13 | -1,89% | 7.705,00 |
| 25.09.2026 | 18,27 | 18,49 | 18,17 | 18,48 | 1,32% | 5.285,00 |
| 24.09.2026 | 18,57 | 18,57 | 18,00 | 18,24 | -1,83% | 9.840,00 |
| 23.09.2026 | 18,98 | 19,00 | 18,51 | 18,58 | -2,21% | 6.835,00 |
| 22.09.2026 | 18,53 | 19,01 | 18,47 | 19,00 | 2,37% | 11.956,00 |
| 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 |