44,565€
0,01%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 44,25 | 45,41 | 44,12 | 44,56 | -0,01% | 94,00 |
| 20.12.2024 | 44,09 | 44,56 | 43,76 | 44,56 | 0,59% | 235,00 |
| 19.12.2024 | 44,48 | 44,58 | 44,30 | 44,30 | -3,04% | 937,00 |
| 18.12.2024 | 44,72 | 46,23 | 44,72 | 45,69 | 1,94% | 92,00 |
| 17.12.2024 | 44,74 | 45,10 | 44,51 | 44,82 | -0,49% | 232,00 |
| 16.12.2024 | 46,11 | 46,20 | 45,02 | 45,04 | -2,81% | 1.011,00 |
| 13.12.2024 | 47,08 | 47,66 | 46,34 | 46,34 | -1,68% | 681,00 |
| 12.12.2024 | 46,91 | 47,77 | 46,63 | 47,13 | 0,62% | 431,00 |
| 11.12.2024 | 47,90 | 47,90 | 46,84 | 46,84 | -2,66% | 480,00 |
| 10.12.2024 | 48,66 | 48,73 | 48,12 | 48,12 | -1,41% | 134,00 |
| 09.12.2024 | 48,76 | 48,81 | 48,46 | 48,81 | -0,12% | 1.244,00 |
| 06.12.2024 | 48,34 | 48,96 | 48,17 | 48,87 | 0,53% | 527,00 |
| 05.12.2024 | 48,63 | 49,24 | 48,53 | 48,61 | -0,04% | 806,00 |
| 04.12.2024 | 49,67 | 50,06 | 48,63 | 48,63 | -2,15% | 473,00 |
| 03.12.2024 | 50,82 | 51,16 | 49,70 | 49,70 | -2,13% | 1.593,00 |
| 02.12.2024 | 52,48 | 52,48 | 50,76 | 50,78 | -2,38% | 804,00 |
| 29.11.2024 | 52,52 | 53,10 | 52,02 | 52,02 | -0,95% | 204,00 |
| 28.11.2024 | 52,36 | 53,60 | 52,36 | 52,52 | 1,39% | 637,00 |
| 27.11.2024 | 50,62 | 52,56 | 50,62 | 51,80 | 3,15% | 40,00 |
| 26.11.2024 | 52,00 | 52,28 | 50,22 | 50,22 | -3,83% | 59,00 |
| 25.11.2024 | 50,10 | 52,46 | 49,80 | 52,22 | 1,04% | 520,00 |
| 22.11.2024 | 50,72 | 52,12 | 50,72 | 51,68 | 1,27% | 50,00 |
| 21.11.2024 | 51,65 | 51,75 | 50,95 | 51,03 | -0,22% | 245,00 |
| 20.11.2024 | 50,94 | 51,42 | 50,94 | 51,14 | 0,83% | 100,00 |
| 19.11.2024 | 50,84 | 51,50 | 50,60 | 50,72 | -0,31% | 422,00 |
| 18.11.2024 | 52,28 | 52,28 | 50,88 | 50,88 | -2,94% | 200,00 |
| 15.11.2024 | 50,80 | 52,64 | 50,80 | 52,42 | 3,35% | 100,00 |
| 14.11.2024 | 49,50 | 51,14 | 49,28 | 50,72 | 2,05% | 55,00 |
| 13.11.2024 | 49,00 | 49,70 | 48,99 | 49,70 | 1,12% | 110,00 |
| 12.11.2024 | 50,74 | 50,74 | 49,15 | 49,15 | -3,13% | 192,00 |
| 11.11.2024 | 50,76 | 52,00 | 50,74 | 50,74 | -1,51% | 194,00 |
| 08.11.2024 | 50,10 | 52,00 | 49,84 | 51,52 | 3,45% | 565,00 |
| 07.11.2024 | 48,00 | 50,32 | 48,00 | 49,80 | 1,26% | 459,00 |
| 06.11.2024 | 55,10 | 55,36 | 49,07 | 49,18 | -11,96% | 1.379,00 |
| 05.11.2024 | 56,52 | 56,96 | 55,56 | 55,86 | -0,82% | 207,00 |
| 04.11.2024 | 54,08 | 56,64 | 54,08 | 56,32 | 2,62% | 11,00 |
| 01.11.2024 | 53,54 | 54,96 | 53,54 | 54,88 | 2,16% | 158,00 |
| 31.10.2024 | 54,20 | 54,20 | 53,68 | 53,72 | -1,68% | 496,00 |
| 30.10.2024 | 56,28 | 56,28 | 53,54 | 54,64 | -2,95% | 104,00 |
| 29.10.2024 | 58,46 | 58,46 | 56,04 | 56,30 | -3,13% | 43,00 |
| 28.10.2024 | 57,66 | 58,12 | 57,28 | 58,12 | -0,41% | 2.010,00 |
| 25.10.2024 | 58,12 | 58,60 | 57,74 | 58,36 | 0,86% | 173,00 |
| 24.10.2024 | 58,02 | 59,00 | 57,86 | 57,86 | -0,65% | 40,00 |
| 23.10.2024 | 57,92 | 58,78 | 57,92 | 58,24 | 0,87% | 206,00 |
| 22.10.2024 | 58,82 | 58,88 | 57,74 | 57,74 | -1,53% | 45,00 |
| 21.10.2024 | 58,96 | 59,32 | 58,62 | 58,64 | 0,31% | 14,00 |
| 18.10.2024 | 58,80 | 58,80 | 58,20 | 58,46 | 0,17% | 167,00 |
| 17.10.2024 | 58,28 | 59,16 | 57,88 | 58,36 | 0,86% | 250,00 |
| 16.10.2024 | 57,52 | 57,86 | 57,16 | 57,86 | 0,00% | 670,00 |
| 15.10.2024 | 58,58 | 58,60 | 57,64 | 57,86 | -1,50% | 240,00 |
| 14.10.2024 | 59,20 | 59,20 | 58,48 | 58,74 | -0,27% | 37,00 |
| 11.10.2024 | 59,02 | 59,78 | 58,90 | 58,90 | 0,31% | 225,00 |
| 10.10.2024 | 60,78 | 60,88 | 58,72 | 58,72 | -3,17% | 58,00 |
| 09.10.2024 | 60,34 | 61,34 | 59,98 | 60,64 | 1,51% | 105,00 |
| 08.10.2024 | 59,06 | 60,54 | 58,68 | 59,74 | 2,33% | 1.100,00 |
| 07.10.2024 | 56,00 | 60,12 | 55,50 | 58,38 | 4,85% | 521,00 |
| 04.10.2024 | 57,32 | 57,96 | 55,68 | 55,68 | -3,40% | 407,00 |
| 03.10.2024 | 57,30 | 57,64 | 57,26 | 57,64 | 1,05% | - |
| 02.10.2024 | 58,92 | 58,92 | 57,00 | 57,04 | -2,86% | 120,00 |
| 01.10.2024 | 59,32 | 60,00 | 58,72 | 58,72 | -1,71% | 117,00 |
| 30.09.2024 | 60,24 | 60,64 | 59,74 | 59,74 | -0,70% | 952,00 |
| 27.09.2024 | 59,70 | 60,16 | 59,42 | 60,16 | 1,31% | 164,00 |
| 26.09.2024 | 59,88 | 60,02 | 59,24 | 59,38 | 0,58% | 311,00 |
| 25.09.2024 | 58,66 | 59,36 | 58,56 | 59,04 | 0,58% | 378,00 |
| 24.09.2024 | 59,50 | 59,50 | 58,70 | 58,70 | -0,47% | 1.270,00 |
| 23.09.2024 | 58,24 | 59,74 | 58,24 | 58,98 | 1,83% | 611,00 |
| 20.09.2024 | 57,14 | 58,20 | 56,98 | 57,92 | 1,15% | 50,00 |
| 19.09.2024 | 59,42 | 59,58 | 57,26 | 57,26 | -1,11% | 172,00 |
| 18.09.2024 | 58,98 | 58,98 | 57,90 | 57,90 | -1,19% | 100,00 |
| 17.09.2024 | 59,32 | 59,46 | 58,60 | 58,60 | -0,85% | - |
| 16.09.2024 | 59,56 | 59,56 | 58,80 | 59,10 | -0,40% | 472,00 |
| 13.09.2024 | 57,36 | 60,50 | 57,36 | 59,34 | 3,96% | 399,00 |
| 12.09.2024 | 57,46 | 58,10 | 57,00 | 57,08 | -0,24% | 170,00 |
| 11.09.2024 | 54,82 | 57,36 | 54,82 | 57,22 | 5,53% | - |
| 10.09.2024 | 55,36 | 55,98 | 54,22 | 54,22 | -1,42% | 50,00 |
| 09.09.2024 | 55,78 | 55,82 | 55,00 | 55,00 | -1,61% | 1.128,00 |
| 06.09.2024 | 56,36 | 56,64 | 55,90 | 55,90 | -0,29% | 85,00 |
| 05.09.2024 | 54,50 | 57,60 | 54,50 | 56,06 | 2,86% | 3.323,00 |
| 04.09.2024 | 53,20 | 55,22 | 53,20 | 54,50 | 2,44% | 365,00 |
| 03.09.2024 | 52,32 | 54,64 | 52,32 | 53,20 | 1,92% | 99,00 |
| 02.09.2024 | 52,16 | 52,46 | 51,94 | 52,20 | 0,93% | 210,00 |
| 30.08.2024 | 52,26 | 52,66 | 51,50 | 51,72 | -0,81% | - |
| 29.08.2024 | 52,02 | 52,54 | 51,82 | 52,14 | 0,81% | - |
| 28.08.2024 | 52,00 | 52,12 | 51,72 | 51,72 | 0,23% | 60,00 |
| 27.08.2024 | 51,40 | 51,94 | 51,40 | 51,60 | 0,98% | 5,00 |
| 26.08.2024 | 50,84 | 51,40 | 50,74 | 51,10 | 0,12% | 16,00 |
| 23.08.2024 | 49,68 | 51,04 | 49,68 | 51,04 | 3,11% | 1.520,00 |
| 22.08.2024 | 50,14 | 50,14 | 49,48 | 49,50 | -1,90% | 178,00 |
| 21.08.2024 | 49,38 | 50,50 | 49,38 | 50,46 | 1,49% | 40,00 |
| 20.08.2024 | 51,04 | 51,30 | 49,72 | 49,72 | -1,93% | 252,00 |
| 19.08.2024 | 50,60 | 51,24 | 50,30 | 50,70 | 0,44% | 492,00 |
| 16.08.2024 | 52,60 | 52,60 | 50,48 | 50,48 | -4,54% | 623,00 |
| 15.08.2024 | 56,74 | 56,74 | 52,44 | 52,88 | -6,47% | 184,00 |
| 14.08.2024 | 57,04 | 57,14 | 56,36 | 56,54 | -0,81% | 503,00 |
| 13.08.2024 | 55,58 | 57,36 | 55,58 | 57,00 | 3,26% | 1.408,00 |
| 12.08.2024 | 55,24 | 55,98 | 55,20 | 55,20 | 0,07% | 62,00 |
| 09.08.2024 | 55,32 | 55,98 | 55,06 | 55,16 | 0,51% | - |
| 08.08.2024 | 54,72 | 54,88 | 53,98 | 54,88 | -1,58% | 60,00 |
| 07.08.2024 | 53,86 | 55,76 | 53,86 | 55,76 | 4,11% | 140,00 |
| 06.08.2024 | 54,98 | 55,20 | 53,10 | 53,56 | -1,69% | 400,00 |