15,840€
0,80%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,77 | 15,91 | 15,57 | 15,84 | 0,76% | 9.554,00 |
| 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 |
| 30.07.2025 | 22,90 | 22,99 | 22,61 | 22,70 | -0,50% | 8.176,00 |
| 29.07.2025 | 23,43 | 23,52 | 22,74 | 22,81 | -2,34% | 4.966,00 |
| 28.07.2025 | 23,92 | 24,00 | 23,28 | 23,36 | -1,04% | 9.646,00 |
| 25.07.2025 | 22,95 | 23,81 | 22,94 | 23,61 | 2,74% | 13.660,00 |
| 24.07.2025 | 23,28 | 23,34 | 22,84 | 22,98 | -1,13% | 20.750,00 |
| 23.07.2025 | 23,46 | 23,51 | 23,01 | 23,24 | 0,09% | 7.648,00 |
| 22.07.2025 | 22,19 | 23,30 | 22,13 | 23,22 | 3,77% | 17.954,00 |
| 21.07.2025 | 21,64 | 22,93 | 21,60 | 22,38 | 3,49% | 17.946,00 |
| 18.07.2025 | 21,73 | 21,93 | 21,56 | 21,62 | -0,18% | 11.866,00 |
| 17.07.2025 | 21,66 | 21,76 | 21,30 | 21,66 | -0,43% | 7.438,00 |
| 16.07.2025 | 22,11 | 22,11 | 21,60 | 21,75 | -0,80% | 10.662,00 |
| 15.07.2025 | 20,91 | 22,59 | 20,90 | 21,93 | 4,92% | 42.976,00 |
| 14.07.2025 | 20,32 | 20,90 | 20,21 | 20,90 | 2,11% | 12.736,00 |
| 11.07.2025 | 20,63 | 20,75 | 20,30 | 20,47 | -0,95% | 5.340,00 |
| 10.07.2025 | 20,47 | 20,67 | 20,38 | 20,66 | 0,72% | 9.720,00 |
| 09.07.2025 | 20,51 | 20,60 | 20,33 | 20,51 | -0,03% | 9.128,00 |
| 08.07.2025 | 20,51 | 20,52 | 19,90 | 20,52 | 0,03% | 14.956,00 |
| 07.07.2025 | 21,17 | 21,19 | 20,38 | 20,51 | -3,10% | 10.988,00 |
| 04.07.2025 | 21,08 | 21,18 | 20,74 | 21,17 | 0,13% | 3.624,00 |
| 03.07.2025 | 20,94 | 21,67 | 20,94 | 21,14 | 0,89% | 2.558,00 |
| 02.07.2025 | 20,89 | 21,80 | 20,83 | 20,96 | 0,74% | 22.716,00 |
| 01.07.2025 | 20,26 | 20,83 | 20,15 | 20,80 | 2,81% | 9.232,00 |
| 30.06.2025 | 20,88 | 20,89 | 19,97 | 20,24 | -2,89% | 8.814,00 |
| 27.06.2025 | 21,15 | 21,29 | 20,67 | 20,84 | -1,42% | 1.968,00 |
| 26.06.2025 | 20,75 | 21,21 | 20,74 | 21,14 | 2,09% | 5.308,00 |
| 25.06.2025 | 20,83 | 21,01 | 20,63 | 20,71 | -0,94% | 3.536,00 |
| 24.06.2025 | 20,48 | 20,94 | 20,32 | 20,90 | 3,52% | 4.730,00 |
| 23.06.2025 | 19,90 | 20,32 | 19,57 | 20,19 | 1,07% | 5.094,00 |
| 20.06.2025 | 20,31 | 20,38 | 19,98 | 19,98 | -1,11% | 1.882,00 |
| 19.06.2025 | 19,87 | 20,20 | 19,79 | 20,20 | 1,10% | 882,00 |
| 18.06.2025 | 20,23 | 20,31 | 19,70 | 19,98 | -0,87% | 2.604,00 |
| 17.06.2025 | 20,46 | 20,53 | 20,03 | 20,16 | -1,97% | 12.296,00 |
| 16.06.2025 | 20,23 | 20,67 | 20,09 | 20,56 | 1,54% | 7.266,00 |
| 13.06.2025 | 19,87 | 20,70 | 19,83 | 20,25 | 0,14% | 4.052,00 |
| 12.06.2025 | 20,29 | 20,69 | 20,22 | 20,22 | -0,81% | 7.898,00 |
| 11.06.2025 | 20,47 | 20,64 | 20,17 | 20,39 | -0,77% | 8.488,00 |
| 10.06.2025 | 19,62 | 20,58 | 19,58 | 20,55 | 4,48% | 7.122,00 |
| 09.06.2025 | 19,57 | 20,20 | 19,55 | 19,67 | 0,50% | 4.506,00 |
| 06.06.2025 | 19,52 | 19,98 | 19,52 | 19,57 | 0,42% | 4.638,00 |
| 05.06.2025 | 19,52 | 19,80 | 19,43 | 19,49 | -0,22% | 6.618,00 |
| 04.06.2025 | 19,21 | 19,74 | 18,98 | 19,53 | 1,80% | 9.656,00 |
| 03.06.2025 | 19,37 | 19,47 | 18,77 | 19,18 | -1,27% | 11.228,00 |
| 02.06.2025 | 19,63 | 20,30 | 19,29 | 19,43 | -1,11% | 9.054,00 |
| 30.05.2025 | 19,81 | 20,05 | 19,52 | 19,65 | -0,50% | 7.274,00 |
| 29.05.2025 | 19,92 | 20,13 | 19,75 | 19,75 | 0,45% | 4.844,00 |
| 28.05.2025 | 19,72 | 20,13 | 19,62 | 19,66 | -0,50% | 3.528,00 |
| 27.05.2025 | 19,82 | 20,10 | 19,73 | 19,76 | 0,53% | 10.520,00 |
| 26.05.2025 | 19,90 | 19,99 | 19,51 | 19,66 | -0,17% | 5.244,00 |
| 23.05.2025 | 19,32 | 20,24 | 19,29 | 19,69 | 2,04% | 12.174,00 |
| 22.05.2025 | 19,64 | 19,69 | 18,71 | 19,29 | -1,76% | 25.830,00 |
| 21.05.2025 | 20,52 | 20,72 | 19,47 | 19,64 | -4,95% | 25.558,00 |
| 20.05.2025 | 18,19 | 21,29 | 18,19 | 20,66 | 14,39% | 70.902,00 |
| 19.05.2025 | 18,22 | 18,22 | 17,58 | 18,06 | -0,66% | 10.824,00 |
| 16.05.2025 | 17,97 | 18,34 | 17,80 | 18,18 | 1,50% | 12.794,00 |