18,988€
-1,36%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,00 | 19,44 | 18,83 | 18,98 | -1,39% | 17.922,00 |
| 29.01.2026 | 19,69 | 19,90 | 18,75 | 19,25 | -2,53% | 87.450,00 |
| 28.01.2026 | 19,30 | 19,79 | 19,30 | 19,75 | 2,36% | 99.804,00 |
| 27.01.2026 | 19,10 | 19,80 | 18,68 | 19,30 | 1,55% | 108.672,00 |
| 26.01.2026 | 18,50 | 20,00 | 18,20 | 19,00 | 4,34% | 124.798,00 |
| 23.01.2026 | 18,07 | 18,47 | 18,07 | 18,21 | 0,44% | 35.123,00 |
| 22.01.2026 | 17,65 | 18,25 | 17,40 | 18,13 | 4,59% | 104.415,00 |
| 21.01.2026 | 16,89 | 17,62 | 16,74 | 17,34 | 3,37% | 70.686,00 |
| 20.01.2026 | 17,57 | 17,58 | 16,58 | 16,77 | -4,09% | 55.161,00 |
| 19.01.2026 | 17,61 | 17,75 | 17,23 | 17,49 | -2,83% | 40.269,00 |
| 16.01.2026 | 17,42 | 18,15 | 17,42 | 18,00 | 2,98% | 29.931,00 |
| 15.01.2026 | 17,89 | 17,89 | 17,34 | 17,48 | -1,58% | 32.069,00 |
| 14.01.2026 | 18,02 | 18,17 | 17,40 | 17,76 | -1,36% | 59.630,00 |
| 13.01.2026 | 18,35 | 18,80 | 17,80 | 18,00 | 4,62% | 210.411,00 |
| 12.01.2026 | 17,60 | 17,62 | 16,80 | 17,21 | -1,91% | 35.294,00 |
| 09.01.2026 | 17,34 | 17,62 | 17,26 | 17,54 | 1,36% | 44.662,00 |
| 08.01.2026 | 17,59 | 17,92 | 17,01 | 17,31 | -2,20% | 26.727,00 |
| 07.01.2026 | 17,55 | 17,78 | 17,43 | 17,70 | 0,68% | 29.317,00 |
| 06.01.2026 | 17,25 | 17,70 | 17,20 | 17,58 | 2,36% | 38.371,00 |
| 05.01.2026 | 17,14 | 17,55 | 16,62 | 17,17 | 0,67% | 38.178,00 |
| 02.01.2026 | 17,00 | 17,34 | 16,30 | 17,06 | 5,34% | 60.694,00 |
| 30.12.2025 | 16,24 | 16,33 | 16,10 | 16,19 | -0,40% | 27.856,00 |
| 29.12.2025 | 16,13 | 16,42 | 15,51 | 16,26 | 0,99% | 61.041,00 |
| 23.12.2025 | 15,94 | 16,10 | 15,37 | 16,10 | 0,59% | 151.211,00 |
| 22.12.2025 | 17,88 | 17,98 | 15,15 | 16,00 | -10,66% | 142.598,00 |
| 19.12.2025 | 18,10 | 18,20 | 17,71 | 17,91 | -0,78% | 26.101,00 |
| 18.12.2025 | 18,02 | 18,31 | 18,01 | 18,05 | -0,28% | 21.043,00 |
| 17.12.2025 | 18,25 | 18,35 | 18,01 | 18,10 | -0,69% | 14.551,00 |
| 16.12.2025 | 18,50 | 18,50 | 18,07 | 18,23 | -1,49% | 22.161,00 |
| 15.12.2025 | 18,47 | 18,68 | 18,39 | 18,50 | 0,68% | 19.248,00 |
| 12.12.2025 | 18,53 | 18,64 | 18,25 | 18,38 | -1,32% | 22.674,00 |
| 11.12.2025 | 18,52 | 18,69 | 18,21 | 18,62 | 0,30% | 20.942,00 |
| 10.12.2025 | 18,47 | 18,57 | 18,05 | 18,57 | 0,54% | 20.074,00 |
| 09.12.2025 | 19,40 | 19,69 | 18,38 | 18,47 | -0,78% | 149.580,00 |
| 08.12.2025 | 18,74 | 18,74 | 18,48 | 18,61 | -0,75% | 11.379,00 |
| 05.12.2025 | 18,42 | 18,84 | 18,30 | 18,75 | 2,07% | 20.201,00 |
| 04.12.2025 | 18,60 | 18,61 | 18,12 | 18,37 | -0,97% | 16.946,00 |
| 03.12.2025 | 18,72 | 18,98 | 18,35 | 18,55 | -0,91% | 26.648,00 |
| 02.12.2025 | 18,30 | 19,09 | 18,23 | 18,72 | 2,49% | 102.600,00 |
| 01.12.2025 | 18,40 | 18,50 | 17,75 | 18,27 | -0,33% | 21.072,00 |
| 28.11.2025 | 18,00 | 18,48 | 17,87 | 18,33 | 1,81% | 54.823,00 |
| 27.11.2025 | 17,81 | 18,00 | 17,66 | 18,00 | 0,98% | 11.824,00 |
| 26.11.2025 | 17,65 | 17,99 | 17,45 | 17,83 | 0,37% | 18.058,00 |
| 25.11.2025 | 17,49 | 17,81 | 17,27 | 17,76 | 1,51% | 37.607,00 |
| 24.11.2025 | 17,01 | 17,70 | 16,90 | 17,50 | 2,91% | 32.640,00 |
| 21.11.2025 | 17,36 | 17,36 | 16,67 | 17,00 | -0,58% | 17.861,00 |
| 20.11.2025 | 16,71 | 17,78 | 16,71 | 17,10 | 1,00% | 81.599,00 |
| 19.11.2025 | 17,01 | 17,12 | 16,59 | 16,93 | -1,14% | 20.935,00 |
| 18.11.2025 | 17,25 | 17,62 | 16,65 | 17,13 | -1,52% | 33.661,00 |
| 17.11.2025 | 16,63 | 17,53 | 16,42 | 17,39 | 5,33% | 78.094,00 |
| 14.11.2025 | 16,85 | 16,94 | 16,34 | 16,51 | -0,75% | 29.691,00 |
| 13.11.2025 | 16,90 | 17,14 | 16,40 | 16,64 | -2,03% | 73.726,00 |
| 12.11.2025 | 16,18 | 17,00 | 16,18 | 16,98 | 5,01% | 50.482,00 |
| 11.11.2025 | 16,30 | 16,75 | 16,17 | 16,17 | -1,31% | 36.957,00 |
| 10.11.2025 | 15,94 | 16,42 | 15,81 | 16,39 | 4,53% | 43.535,00 |
| 07.11.2025 | 15,58 | 15,95 | 15,49 | 15,68 | 0,55% | 59.874,00 |
| 06.11.2025 | 15,48 | 16,34 | 15,20 | 15,59 | 1,73% | 66.286,00 |
| 05.11.2025 | 15,30 | 15,69 | 14,60 | 15,33 | 0,46% | 33.489,00 |
| 04.11.2025 | 15,99 | 16,07 | 15,15 | 15,26 | -5,25% | 57.644,00 |
| 03.11.2025 | 15,69 | 16,25 | 15,23 | 16,10 | 2,65% | 37.177,00 |
| 31.10.2025 | 15,44 | 15,70 | 15,42 | 15,69 | 1,46% | 14.616,00 |
| 30.10.2025 | 15,94 | 15,97 | 15,33 | 15,46 | -2,68% | 31.922,00 |
| 29.10.2025 | 16,11 | 16,29 | 15,71 | 15,89 | -1,37% | 35.370,00 |
| 28.10.2025 | 16,09 | 16,38 | 15,96 | 16,11 | 0,03% | 27.277,00 |
| 27.10.2025 | 15,89 | 16,10 | 15,71 | 16,10 | 2,25% | 44.957,00 |
| 24.10.2025 | 15,73 | 16,02 | 15,44 | 15,75 | -0,38% | 36.934,00 |
| 23.10.2025 | 15,62 | 16,09 | 15,43 | 15,81 | 1,64% | 31.535,00 |
| 22.10.2025 | 16,14 | 16,26 | 15,53 | 15,55 | -3,48% | 41.461,00 |
| 21.10.2025 | 16,06 | 16,24 | 15,83 | 16,11 | 0,28% | 47.953,00 |
| 20.10.2025 | 16,40 | 16,55 | 15,94 | 16,07 | -1,11% | 57.473,00 |
| 17.10.2025 | 16,09 | 16,48 | 15,65 | 16,25 | 1,28% | 55.919,00 |
| 16.10.2025 | 16,14 | 16,36 | 16,01 | 16,04 | -0,68% | 19.933,00 |
| 15.10.2025 | 16,34 | 16,39 | 16,09 | 16,15 | -0,98% | 40.460,00 |
| 14.10.2025 | 16,58 | 16,67 | 15,94 | 16,31 | -2,22% | 67.084,00 |
| 13.10.2025 | 16,41 | 16,83 | 16,23 | 16,68 | 3,89% | 55.224,00 |
| 10.10.2025 | 15,99 | 16,54 | 15,71 | 16,06 | -0,03% | 80.432,00 |
| 09.10.2025 | 16,55 | 16,64 | 15,90 | 16,06 | -2,93% | 85.424,00 |
| 08.10.2025 | 16,32 | 16,64 | 16,23 | 16,55 | 2,13% | 28.065,00 |
| 07.10.2025 | 16,54 | 16,64 | 16,14 | 16,20 | -2,64% | 71.394,00 |
| 06.10.2025 | 16,02 | 16,64 | 15,91 | 16,64 | 4,65% | 73.827,00 |
| 03.10.2025 | 15,85 | 16,20 | 15,34 | 15,90 | 0,32% | 69.424,00 |
| 02.10.2025 | 15,78 | 15,90 | 15,57 | 15,85 | 0,86% | 19.563,00 |
| 01.10.2025 | 15,24 | 15,95 | 15,12 | 15,72 | 2,91% | 76.265,00 |
| 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 | 14,30% | 149.694,00 |
| 19.09.2025 | 14,16 | 14,56 | 13,99 | 14,38 | 1,52% | 99.596,00 |
| 18.09.2025 | 14,61 | 14,74 | 14,01 | 14,16 | -3,54% | 145.678,00 |
| 17.09.2025 | 14,32 | 15,12 | 13,95 | 14,68 | 2,25% | 394.499,00 |
| 16.09.2025 | 14,52 | 14,58 | 13,81 | 14,36 | -0,79% | 146.804,00 |
| 15.09.2025 | 15,04 | 15,04 | 14,04 | 14,47 | -2,47% | 97.758,00 |
| 12.09.2025 | 15,02 | 15,16 | 14,63 | 14,84 | -1,20% | 36.686,00 |
| 11.09.2025 | 15,09 | 15,10 | 14,79 | 15,02 | -0,97% | 21.032,00 |
| 10.09.2025 | 14,95 | 16,06 | 14,78 | 15,17 | 1,54% | 52.854,00 |
| 09.09.2025 | 14,92 | 15,28 | 14,81 | 14,94 | 0,96% | 16.038,00 |
| 08.09.2025 | 14,97 | 15,37 | 14,79 | 14,79 | -0,99% | 54.476,00 |