18,243€
0,10%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 18,27 | 18,32 | 18,24 | 18,24 | 0,10% | 1.166,00 |
| 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 |
| 05.09.2025 | 14,71 | 15,27 | 13,97 | 14,94 | 1,15% | 89.018,00 |
| 04.09.2025 | 14,52 | 14,91 | 14,25 | 14,77 | 1,31% | 50.762,00 |
| 03.09.2025 | 14,70 | 14,88 | 14,37 | 14,58 | -0,86% | 37.620,00 |
| 02.09.2025 | 14,89 | 15,12 | 14,50 | 14,71 | -0,78% | 64.188,00 |
| 01.09.2025 | 14,66 | 15,18 | 14,24 | 14,82 | 3,68% | 90.920,00 |
| 29.08.2025 | 14,78 | 15,00 | 14,12 | 14,30 | -2,90% | 78.220,00 |
| 28.08.2025 | 14,34 | 14,95 | 13,87 | 14,72 | 4,26% | 112.902,00 |
| 27.08.2025 | 13,95 | 14,66 | 13,67 | 14,12 | 1,34% | 146.390,00 |
| 26.08.2025 | 13,24 | 14,16 | 13,20 | 13,94 | 4,13% | 247.894,00 |
| 25.08.2025 | 15,57 | 15,57 | 12,78 | 13,38 | -14,00% | 603.712,00 |
| 22.08.2025 | 15,40 | 15,77 | 15,19 | 15,56 | 0,07% | 22.596,00 |
| 21.08.2025 | 15,53 | 15,60 | 15,11 | 15,55 | 0,67% | 33.690,00 |
| 20.08.2025 | 15,77 | 15,82 | 15,35 | 15,45 | -1,84% | 23.054,00 |
| 19.08.2025 | 15,60 | 15,86 | 15,45 | 15,74 | 0,95% | 34.202,00 |
| 18.08.2025 | 15,54 | 15,88 | 15,48 | 15,59 | 0,99% | 64.124,00 |
| 15.08.2025 | 15,14 | 15,82 | 14,86 | 15,44 | 1,88% | 44.326,00 |
| 14.08.2025 | 15,26 | 15,33 | 14,53 | 15,15 | -0,47% | 53.982,00 |
| 13.08.2025 | 15,87 | 15,87 | 15,12 | 15,22 | -3,44% | 83.134,00 |
| 12.08.2025 | 15,93 | 16,03 | 14,71 | 15,76 | -2,14% | 171.610,00 |
| 11.08.2025 | 21,80 | 21,80 | 15,46 | 16,11 | -26,43% | 388.458,00 |
| 08.08.2025 | 22,75 | 22,99 | 21,13 | 21,89 | -3,57% | 10.760,00 |
| 07.08.2025 | 22,85 | 23,00 | 22,44 | 22,70 | -0,74% | 8.286,00 |
| 06.08.2025 | 22,53 | 22,89 | 22,45 | 22,87 | 1,95% | 16.482,00 |
| 05.08.2025 | 22,62 | 22,67 | 22,29 | 22,44 | -0,85% | 4.116,00 |
| 04.08.2025 | 22,83 | 23,06 | 22,41 | 22,63 | -0,84% | 7.778,00 |
| 01.08.2025 | 22,43 | 22,84 | 22,23 | 22,82 | 1,41% | 7.922,00 |
| 31.07.2025 | 22,72 | 23,76 | 22,28 | 22,50 | -0,87% | 6.056,00 |