21,835€
1,42%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 21,74 | 22,08 | 21,50 | 21,91 | 1,74% | 24.081,00 |
| 21.04.2026 | 21,06 | 21,92 | 20,98 | 21,53 | 2,38% | 20.520,00 |
| 20.04.2026 | 20,81 | 21,06 | 20,75 | 21,03 | 1,74% | 64.607,00 |
| 17.04.2026 | 21,39 | 21,73 | 20,58 | 20,67 | -3,41% | 75.235,00 |
| 16.04.2026 | 21,99 | 21,99 | 20,90 | 21,40 | -2,37% | 35.466,00 |
| 15.04.2026 | 21,76 | 21,92 | 21,59 | 21,92 | 0,55% | 5.666,00 |
| 14.04.2026 | 22,01 | 22,04 | 21,70 | 21,80 | -1,22% | 19.138,00 |
| 13.04.2026 | 22,02 | 22,49 | 21,80 | 22,07 | 0,46% | 23.611,00 |
| 10.04.2026 | 21,57 | 22,16 | 21,57 | 21,97 | 0,78% | 22.416,00 |
| 09.04.2026 | 21,66 | 21,80 | 21,45 | 21,80 | 0,46% | 24.446,00 |
| 08.04.2026 | 21,79 | 21,79 | 21,15 | 21,70 | 0,00% | 36.247,00 |
| 07.04.2026 | 21,45 | 21,70 | 21,16 | 21,70 | 2,17% | 23.452,00 |
| 02.04.2026 | 20,99 | 21,24 | 20,51 | 21,24 | 1,53% | 8.015,00 |
| 01.04.2026 | 21,19 | 21,53 | 20,65 | 20,92 | -1,09% | 43.961,00 |
| 31.03.2026 | 20,54 | 21,19 | 20,38 | 21,15 | 4,08% | 35.396,00 |
| 30.03.2026 | 19,19 | 20,68 | 19,19 | 20,32 | 7,34% | 50.979,00 |
| 27.03.2026 | 19,56 | 19,60 | 18,67 | 18,93 | -3,20% | 17.960,00 |
| 26.03.2026 | 19,18 | 19,66 | 19,18 | 19,56 | 2,30% | 21.934,00 |
| 25.03.2026 | 19,01 | 19,40 | 19,01 | 19,12 | 1,76% | 14.033,00 |
| 24.03.2026 | 18,64 | 18,92 | 18,61 | 18,79 | 0,78% | 5.672,00 |
| 23.03.2026 | 18,02 | 18,80 | 17,76 | 18,64 | 2,19% | 34.394,00 |
| 20.03.2026 | 18,96 | 19,27 | 18,16 | 18,24 | -3,72% | 38.682,00 |
| 19.03.2026 | 19,18 | 19,62 | 18,71 | 18,95 | -1,43% | 28.214,00 |
| 18.03.2026 | 20,29 | 20,48 | 19,15 | 19,22 | -3,95% | 18.217,00 |
| 17.03.2026 | 19,91 | 20,61 | 19,72 | 20,01 | 1,06% | 32.146,00 |
| 16.03.2026 | 19,52 | 19,98 | 19,40 | 19,80 | 3,13% | 23.046,00 |
| 13.03.2026 | 19,59 | 19,77 | 19,20 | 19,20 | -1,44% | 27.860,00 |
| 12.03.2026 | 19,66 | 19,71 | 19,18 | 19,48 | -1,57% | 22.039,00 |
| 11.03.2026 | 19,76 | 19,91 | 19,49 | 19,79 | 0,58% | 13.571,00 |
| 10.03.2026 | 19,38 | 20,02 | 19,20 | 19,68 | 1,57% | 17.043,00 |
| 09.03.2026 | 18,62 | 19,40 | 18,30 | 19,37 | 2,16% | 27.381,00 |
| 06.03.2026 | 19,29 | 19,38 | 18,87 | 18,96 | -1,25% | 35.156,00 |
| 05.03.2026 | 19,30 | 19,77 | 19,20 | 19,20 | -1,69% | 14.863,00 |
| 04.03.2026 | 19,44 | 19,61 | 19,28 | 19,53 | 0,05% | 15.013,00 |
| 03.03.2026 | 20,11 | 20,11 | 19,27 | 19,52 | -3,75% | 33.114,00 |
| 02.03.2026 | 19,89 | 20,38 | 19,00 | 20,28 | 0,30% | 42.253,00 |
| 27.02.2026 | 20,51 | 20,77 | 20,20 | 20,22 | -1,56% | 23.636,00 |
| 26.02.2026 | 20,80 | 20,89 | 20,47 | 20,54 | -1,68% | 22.842,00 |
| 25.02.2026 | 20,80 | 21,14 | 20,76 | 20,89 | -1,00% | 17.028,00 |
| 24.02.2026 | 20,19 | 21,18 | 20,18 | 21,10 | 4,46% | 47.760,00 |
| 23.02.2026 | 20,54 | 20,73 | 20,01 | 20,20 | -2,18% | 21.697,00 |
| 20.02.2026 | 20,39 | 20,72 | 20,03 | 20,65 | 1,87% | 22.970,00 |
| 19.02.2026 | 20,70 | 20,76 | 20,14 | 20,27 | -2,03% | 19.872,00 |
| 18.02.2026 | 20,69 | 20,75 | 20,43 | 20,69 | 0,58% | 30.346,00 |
| 17.02.2026 | 20,45 | 20,96 | 20,35 | 20,57 | -0,05% | 48.000,00 |
| 16.02.2026 | 19,91 | 20,58 | 19,74 | 20,58 | 3,68% | 39.614,00 |
| 13.02.2026 | 19,50 | 20,05 | 19,25 | 19,85 | 1,79% | 25.673,00 |
| 12.02.2026 | 20,30 | 20,40 | 19,37 | 19,50 | -4,18% | 34.438,00 |
| 11.02.2026 | 20,45 | 21,07 | 19,46 | 20,35 | -0,44% | 85.179,00 |
| 10.02.2026 | 19,92 | 20,49 | 19,65 | 20,44 | 2,74% | 59.847,00 |
| 09.02.2026 | 19,60 | 20,00 | 19,47 | 19,90 | 2,55% | 49.750,00 |
| 06.02.2026 | 18,55 | 19,64 | 18,21 | 19,40 | 3,99% | 60.251,00 |
| 05.02.2026 | 18,93 | 18,95 | 18,16 | 18,66 | -1,43% | 32.565,00 |
| 04.02.2026 | 18,90 | 19,30 | 18,60 | 18,93 | 0,26% | 34.153,00 |
| 03.02.2026 | 19,57 | 19,90 | 18,78 | 18,88 | -2,96% | 56.036,00 |
| 02.02.2026 | 18,88 | 19,75 | 18,59 | 19,45 | 2,61% | 28.348,00 |
| 30.01.2026 | 19,00 | 19,44 | 18,83 | 18,96 | -1,53% | 34.630,00 |
| 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 |