49,345€
-0,13%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 49,25 | 49,36 | 49,25 | 49,35 | -0,13% | 10,00 |
| 12.11.2024 | 51,06 | 51,12 | 49,10 | 49,41 | -3,19% | 3.011,00 |
| 11.11.2024 | 50,94 | 52,36 | 50,90 | 51,04 | -0,12% | 5.513,00 |
| 08.11.2024 | 50,66 | 52,00 | 50,14 | 51,10 | 1,03% | 5.275,00 |
| 07.11.2024 | 49,61 | 50,66 | 49,01 | 50,58 | 2,16% | 7.277,00 |
| 06.11.2024 | 55,72 | 55,76 | 48,79 | 49,51 | -12,25% | 23.887,00 |
| 05.11.2024 | 58,20 | 59,88 | 54,78 | 56,42 | -0,88% | 5.013,00 |
| 04.11.2024 | 54,36 | 56,96 | 54,36 | 56,92 | 4,25% | 7.294,00 |
| 01.11.2024 | 53,82 | 55,22 | 53,80 | 54,60 | 1,49% | 1.847,00 |
| 31.10.2024 | 54,92 | 54,92 | 53,80 | 53,80 | -2,22% | 3.759,00 |
| 30.10.2024 | 56,92 | 57,84 | 54,72 | 55,02 | -2,62% | 3.663,00 |
| 29.10.2024 | 58,60 | 58,78 | 56,10 | 56,50 | -3,52% | 4.855,00 |
| 28.10.2024 | 58,08 | 58,56 | 57,44 | 58,56 | 0,58% | 3.678,00 |
| 25.10.2024 | 58,18 | 58,52 | 57,92 | 58,22 | -0,14% | 2.497,00 |
| 24.10.2024 | 57,96 | 59,02 | 57,96 | 58,30 | 0,41% | 3.429,00 |
| 23.10.2024 | 58,20 | 58,80 | 57,78 | 58,06 | -0,24% | 2.283,00 |
| 22.10.2024 | 59,08 | 59,08 | 57,76 | 58,20 | -1,42% | 1.519,00 |
| 21.10.2024 | 59,48 | 59,52 | 58,62 | 59,04 | -0,30% | 3.149,00 |
| 18.10.2024 | 58,76 | 59,22 | 58,00 | 59,22 | 0,82% | 5.598,00 |
| 17.10.2024 | 58,22 | 59,58 | 58,04 | 58,74 | 1,21% | 1.634,00 |
| 16.10.2024 | 58,42 | 58,42 | 57,02 | 58,04 | -0,27% | 7.904,00 |
| 15.10.2024 | 58,68 | 58,72 | 57,74 | 58,20 | -1,02% | 2.375,00 |
| 14.10.2024 | 59,22 | 59,48 | 58,12 | 58,80 | -0,84% | 2.037,00 |
| 11.10.2024 | 59,06 | 59,70 | 58,50 | 59,30 | 0,10% | 4.046,00 |
| 10.10.2024 | 61,12 | 61,12 | 59,00 | 59,24 | -3,39% | 1.589,00 |
| 09.10.2024 | 60,34 | 61,42 | 59,28 | 61,32 | 1,39% | 3.149,00 |
| 08.10.2024 | 58,94 | 60,70 | 58,64 | 60,48 | 1,82% | 5.319,00 |
| 07.10.2024 | 56,22 | 60,50 | 55,74 | 59,40 | 5,51% | 13.133,00 |
| 04.10.2024 | 57,50 | 58,14 | 55,74 | 56,30 | -2,36% | 2.520,00 |
| 03.10.2024 | 57,54 | 59,44 | 57,08 | 57,66 | 0,56% | 2.511,00 |
| 02.10.2024 | 59,00 | 59,24 | 57,12 | 57,34 | -2,81% | 2.502,00 |
| 01.10.2024 | 59,40 | 60,48 | 58,76 | 59,00 | -0,84% | 6.970,00 |
| 30.09.2024 | 60,20 | 60,70 | 59,46 | 59,50 | -0,83% | 3.606,00 |
| 27.09.2024 | 59,68 | 60,30 | 59,56 | 60,00 | 0,03% | 1.969,00 |
| 26.09.2024 | 59,92 | 60,16 | 59,10 | 59,98 | 1,11% | 3.445,00 |
| 25.09.2024 | 58,92 | 59,60 | 58,66 | 59,32 | 0,54% | 1.677,00 |
| 24.09.2024 | 59,52 | 59,80 | 58,56 | 59,00 | -1,01% | 1.685,00 |
| 23.09.2024 | 58,58 | 59,60 | 58,32 | 59,60 | 2,05% | 1.455,00 |
| 20.09.2024 | 57,18 | 58,40 | 57,18 | 58,40 | 1,71% | 3.692,00 |
| 19.09.2024 | 59,64 | 59,98 | 57,22 | 57,42 | -2,31% | 3.501,00 |
| 18.09.2024 | 58,98 | 58,98 | 57,20 | 58,78 | -0,61% | 5.160,00 |
| 17.09.2024 | 59,32 | 59,58 | 58,88 | 59,14 | -0,61% | 3.465,00 |
| 16.09.2024 | 59,66 | 59,84 | 58,78 | 59,50 | -0,50% | 2.090,00 |
| 13.09.2024 | 57,62 | 60,52 | 57,62 | 59,80 | 4,22% | 8.217,00 |
| 12.09.2024 | 57,80 | 58,32 | 57,26 | 57,38 | -0,66% | 6.319,00 |
| 11.09.2024 | 54,36 | 57,96 | 54,36 | 57,76 | 5,56% | 5.510,00 |
| 10.09.2024 | 55,76 | 56,28 | 54,50 | 54,72 | -1,44% | 1.994,00 |
| 09.09.2024 | 55,80 | 56,10 | 55,28 | 55,52 | -1,49% | 3.688,00 |
| 06.09.2024 | 56,38 | 57,22 | 55,72 | 56,36 | -0,39% | 8.540,00 |
| 05.09.2024 | 54,80 | 58,08 | 54,70 | 56,58 | 3,29% | 7.907,00 |
| 04.09.2024 | 53,34 | 55,40 | 52,76 | 54,78 | 2,97% | 6.741,00 |
| 03.09.2024 | 52,56 | 54,86 | 52,56 | 53,20 | 1,33% | 3.589,00 |
| 02.09.2024 | 52,40 | 52,74 | 51,80 | 52,50 | 0,73% | 841,00 |
| 30.08.2024 | 52,28 | 53,06 | 51,78 | 52,12 | -0,19% | 1.907,00 |
| 29.08.2024 | 52,08 | 52,76 | 52,00 | 52,22 | 0,38% | 1.777,00 |
| 28.08.2024 | 52,26 | 52,30 | 51,98 | 52,02 | 0,12% | 1.330,00 |
| 27.08.2024 | 51,80 | 52,22 | 51,64 | 51,96 | 1,09% | 2.199,00 |
| 26.08.2024 | 50,84 | 51,60 | 50,82 | 51,40 | 0,78% | 1.077,00 |
| 23.08.2024 | 49,76 | 51,46 | 49,76 | 51,00 | 2,60% | 4.085,00 |
| 22.08.2024 | 50,50 | 50,50 | 49,43 | 49,71 | -1,72% | 2.338,00 |
| 21.08.2024 | 49,70 | 50,88 | 49,68 | 50,58 | 1,91% | 2.744,00 |
| 20.08.2024 | 51,16 | 51,58 | 49,31 | 49,63 | -2,72% | 6.843,00 |
| 19.08.2024 | 50,62 | 51,60 | 50,32 | 51,02 | 0,83% | 5.297,00 |
| 16.08.2024 | 52,56 | 52,90 | 50,52 | 50,60 | -3,91% | 10.659,00 |
| 15.08.2024 | 56,58 | 59,00 | 51,96 | 52,66 | -6,90% | 34.702,00 |
| 14.08.2024 | 57,08 | 57,24 | 56,16 | 56,56 | -1,08% | 1.868,00 |
| 13.08.2024 | 56,24 | 57,46 | 56,24 | 57,18 | 2,29% | 4.341,00 |
| 12.08.2024 | 55,30 | 56,42 | 55,30 | 55,90 | 0,61% | 3.464,00 |
| 09.08.2024 | 55,40 | 56,36 | 55,10 | 55,56 | -0,36% | 1.919,00 |
| 08.08.2024 | 54,72 | 55,76 | 54,20 | 55,76 | 1,68% | 1.501,00 |
| 07.08.2024 | 54,18 | 55,50 | 53,88 | 54,84 | 1,67% | 4.771,00 |
| 06.08.2024 | 55,06 | 55,44 | 53,50 | 53,94 | -1,06% | 2.450,00 |
| 05.08.2024 | 55,02 | 55,78 | 53,96 | 54,52 | -4,08% | 8.688,00 |
| 02.08.2024 | 54,60 | 57,68 | 54,08 | 56,84 | 3,46% | 8.971,00 |
| 01.08.2024 | 54,90 | 55,56 | 54,44 | 54,94 | -0,25% | 2.476,00 |
| 31.07.2024 | 53,80 | 55,30 | 53,80 | 55,08 | 2,80% | 1.233,00 |
| 30.07.2024 | 54,28 | 54,90 | 53,32 | 53,58 | -0,92% | 2.733,00 |
| 29.07.2024 | 54,32 | 55,44 | 54,08 | 54,08 | -0,07% | 1.604,00 |
| 26.07.2024 | 53,22 | 54,32 | 53,20 | 54,12 | 1,20% | 2.110,00 |
| 25.07.2024 | 52,90 | 53,58 | 51,92 | 53,48 | 1,36% | 5.239,00 |
| 24.07.2024 | 52,00 | 53,48 | 52,00 | 52,76 | 1,07% | 4.161,00 |
| 23.07.2024 | 52,16 | 52,98 | 52,06 | 52,20 | 0,00% | 1.366,00 |
| 22.07.2024 | 53,08 | 54,10 | 52,00 | 52,20 | -0,76% | 4.437,00 |
| 19.07.2024 | 52,16 | 53,34 | 51,14 | 52,60 | 1,62% | 1.285,00 |
| 18.07.2024 | 50,94 | 52,28 | 50,66 | 51,76 | 2,21% | 1.191,00 |
| 17.07.2024 | 51,26 | 51,90 | 50,28 | 50,64 | -1,67% | 2.310,00 |
| 16.07.2024 | 52,36 | 52,36 | 50,82 | 51,50 | -1,90% | 2.462,00 |
| 15.07.2024 | 55,02 | 55,26 | 51,90 | 52,50 | -5,44% | 6.767,00 |
| 12.07.2024 | 55,34 | 56,00 | 54,96 | 55,52 | 0,58% | 4.205,00 |
| 11.07.2024 | 53,98 | 56,50 | 53,50 | 55,20 | 2,56% | 4.302,00 |
| 10.07.2024 | 52,36 | 53,96 | 52,18 | 53,82 | 2,67% | 2.693,00 |
| 09.07.2024 | 52,04 | 52,60 | 52,04 | 52,42 | 1,24% | 1.211,00 |
| 08.07.2024 | 53,56 | 53,60 | 51,76 | 51,78 | -3,21% | 3.475,00 |
| 05.07.2024 | 52,06 | 53,88 | 52,06 | 53,50 | 2,53% | 5.086,00 |
| 04.07.2024 | 51,40 | 52,38 | 50,98 | 52,18 | 1,48% | 2.807,00 |
| 03.07.2024 | 50,10 | 51,60 | 49,87 | 51,42 | 3,38% | 890,00 |
| 02.07.2024 | 50,56 | 50,56 | 49,25 | 49,74 | -1,70% | 4.239,00 |
| 01.07.2024 | 50,04 | 50,72 | 49,80 | 50,60 | 2,20% | 2.470,00 |
| 28.06.2024 | 51,16 | 51,50 | 48,96 | 49,51 | -3,07% | 10.280,00 |
| 27.06.2024 | 52,38 | 52,40 | 50,08 | 51,08 | -2,07% | 2.872,00 |