26,455€
-1,43%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,83 | 27,01 | 26,16 | 26,58 | -0,99% | 2.277,00 |
| 02.09.2025 | 26,91 | 27,48 | 26,69 | 26,84 | -1,29% | 3.040,00 |
| 01.09.2025 | 26,10 | 27,33 | 26,09 | 27,19 | 4,14% | 1.317,00 |
| 29.08.2025 | 26,91 | 27,04 | 25,82 | 26,11 | -3,44% | 1.808,00 |
| 28.08.2025 | 25,50 | 27,15 | 25,49 | 27,04 | 5,54% | 5.599,00 |
| 27.08.2025 | 25,41 | 26,62 | 25,14 | 25,62 | 0,79% | 1.897,00 |
| 26.08.2025 | 24,29 | 25,77 | 24,21 | 25,42 | 4,44% | 5.443,00 |
| 25.08.2025 | 25,69 | 25,69 | 23,76 | 24,34 | -14,81% | 10.269,00 |
| 22.08.2025 | 27,88 | 28,80 | 27,88 | 28,57 | 1,38% | 543,00 |
| 21.08.2025 | 28,16 | 28,33 | 27,64 | 28,18 | 0,46% | 251,00 |
| 20.08.2025 | 28,80 | 28,80 | 27,93 | 28,05 | -2,87% | 692,00 |
| 19.08.2025 | 28,46 | 28,97 | 28,39 | 28,88 | 1,40% | 1.537,00 |
| 18.08.2025 | 28,44 | 28,74 | 28,34 | 28,48 | -0,84% | 1.543,00 |
| 15.08.2025 | 27,51 | 28,72 | 27,34 | 28,72 | 4,10% | 822,00 |
| 14.08.2025 | 27,74 | 27,90 | 26,78 | 27,59 | -0,86% | 1.357,00 |
| 13.08.2025 | 28,88 | 28,94 | 27,71 | 27,83 | -3,50% | 1.481,00 |
| 12.08.2025 | 28,97 | 29,06 | 27,50 | 28,84 | -1,70% | 2.660,00 |
| 11.08.2025 | 37,00 | 37,00 | 28,38 | 29,34 | -26,65% | 5.431,00 |
| 08.08.2025 | 41,57 | 41,76 | 40,00 | 40,00 | -3,40% | 166,00 |
| 07.08.2025 | 41,71 | 41,71 | 41,01 | 41,41 | -0,24% | 408,00 |
| 06.08.2025 | 41,23 | 41,51 | 41,23 | 41,51 | 3,78% | 205,00 |
| 05.08.2025 | 41,29 | 41,40 | 40,00 | 40,00 | -2,70% | 2,00 |
| 04.08.2025 | 41,95 | 41,95 | 41,11 | 41,11 | -0,53% | 393,00 |
| 01.08.2025 | 41,16 | 41,33 | 40,95 | 41,33 | 0,44% | 276,00 |
| 31.07.2025 | 41,54 | 41,78 | 40,76 | 41,15 | -0,84% | 279,00 |
| 30.07.2025 | 41,76 | 41,98 | 41,50 | 41,50 | -0,48% | 164,00 |
| 29.07.2025 | 42,90 | 42,90 | 41,70 | 41,70 | -2,41% | 817,00 |
| 28.07.2025 | 43,40 | 43,44 | 42,73 | 42,73 | 0,07% | 109,00 |
| 25.07.2025 | 41,91 | 43,02 | 41,91 | 42,70 | 1,76% | 2.060,00 |
| 24.07.2025 | 42,43 | 42,43 | 41,89 | 41,96 | -0,50% | 332,00 |
| 23.07.2025 | 42,83 | 42,83 | 42,17 | 42,17 | -0,45% | 359,00 |
| 22.07.2025 | 40,52 | 42,49 | 40,51 | 42,36 | 4,28% | 88,00 |
| 21.07.2025 | 39,44 | 42,80 | 39,44 | 40,62 | 2,06% | 234,00 |
| 18.07.2025 | 39,69 | 40,06 | 39,50 | 39,80 | 0,51% | 380,00 |
| 17.07.2025 | 39,68 | 39,68 | 39,60 | 39,60 | -0,93% | 33,00 |
| 16.07.2025 | 40,21 | 40,21 | 39,97 | 39,97 | -0,32% | 24,00 |
| 15.07.2025 | 38,77 | 40,18 | 38,77 | 40,10 | 8,14% | 2.127,00 |
| 14.07.2025 | 37,01 | 37,08 | 37,01 | 37,08 | -1,38% | 110,00 |
| 11.07.2025 | 37,71 | 37,71 | 37,37 | 37,60 | 0,78% | 665,00 |
| 10.07.2025 | 37,40 | 37,43 | 37,30 | 37,31 | -0,37% | 55,00 |
| 09.07.2025 | 37,41 | 37,51 | 37,41 | 37,45 | 0,24% | 425,00 |
| 08.07.2025 | 37,28 | 37,36 | 36,47 | 37,36 | 0,08% | 42,00 |
| 07.07.2025 | 38,65 | 38,65 | 37,33 | 37,33 | -3,61% | 975,00 |
| 04.07.2025 | 38,51 | 38,73 | 38,51 | 38,73 | 0,26% | 3,00 |
| 03.07.2025 | 38,23 | 39,29 | 38,23 | 38,63 | 10,03% | 514,00 |
| 02.07.2025 | 38,03 | 39,46 | 35,11 | 35,11 | -6,10% | 47,00 |
| 01.07.2025 | 36,91 | 37,84 | 36,91 | 37,39 | 1,14% | 300,00 |
| 30.06.2025 | 37,88 | 37,88 | 36,97 | 36,97 | -4,52% | 2,00 |
| 27.06.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 0,47% | - |
| 26.06.2025 | 37,94 | 38,57 | 37,93 | 38,54 | 1,85% | 362,00 |
| 25.06.2025 | 37,99 | 38,35 | 37,73 | 37,84 | -0,13% | 523,00 |
| 24.06.2025 | 37,41 | 37,89 | 37,19 | 37,89 | 5,84% | 28,00 |
| 23.06.2025 | 36,35 | 36,35 | 35,78 | 35,80 | -2,08% | 366,00 |
| 20.06.2025 | 37,02 | 37,80 | 36,56 | 36,56 | -0,63% | 171,00 |
| 19.06.2025 | 36,25 | 36,79 | 36,22 | 36,79 | 1,04% | 27,00 |
| 18.06.2025 | 36,98 | 36,98 | 36,40 | 36,41 | -1,97% | 325,00 |
| 17.06.2025 | 36,61 | 37,14 | 36,61 | 37,14 | 0,87% | 1,00 |
| 16.06.2025 | 37,03 | 37,03 | 36,82 | 36,82 | -0,03% | 15,00 |
| 13.06.2025 | 36,38 | 36,99 | 36,38 | 36,83 | -0,46% | 191,00 |
| 12.06.2025 | 37,01 | 37,04 | 37,00 | 37,00 | -0,64% | 120,00 |
| 11.06.2025 | 37,37 | 37,37 | 36,78 | 37,24 | 2,93% | 300,00 |
| 10.06.2025 | 35,91 | 36,27 | 35,78 | 36,18 | 1,32% | 590,00 |
| 09.06.2025 | 35,78 | 37,42 | 35,71 | 35,71 | -0,72% | 7,00 |
| 06.06.2025 | 35,98 | 36,46 | 35,97 | 35,97 | 0,45% | 752,00 |
| 05.06.2025 | 35,64 | 35,96 | 35,64 | 35,81 | 0,93% | 601,00 |
| 04.06.2025 | 35,10 | 36,00 | 35,10 | 35,48 | 1,46% | 366,00 |
| 03.06.2025 | 35,32 | 35,32 | 34,02 | 34,97 | -3,58% | 137,00 |
| 02.06.2025 | 35,80 | 37,00 | 35,80 | 36,27 | -0,06% | 330,00 |
| 30.05.2025 | 36,19 | 36,48 | 36,19 | 36,29 | 1,00% | 480,00 |
| 29.05.2025 | 36,32 | 36,32 | 35,93 | 35,93 | -0,22% | 2,00 |
| 28.05.2025 | 36,03 | 36,64 | 36,01 | 36,01 | -0,25% | 58,00 |
| 27.05.2025 | 36,05 | 36,60 | 35,55 | 36,10 | 0,87% | 94,00 |
| 26.05.2025 | 36,30 | 36,30 | 35,74 | 35,79 | 1,13% | 362,00 |
| 23.05.2025 | 35,51 | 36,84 | 35,39 | 35,39 | 0,23% | 202,00 |
| 22.05.2025 | 35,81 | 35,81 | 34,42 | 35,31 | -1,53% | 798,00 |
| 21.05.2025 | 37,50 | 37,50 | 35,86 | 35,86 | -4,65% | 178,00 |
| 20.05.2025 | 34,60 | 38,26 | 34,60 | 37,61 | 14,04% | 504,00 |
| 19.05.2025 | 33,28 | 33,28 | 32,46 | 32,98 | -0,63% | 199,00 |
| 16.05.2025 | 32,99 | 33,19 | 32,87 | 33,19 | 1,00% | 1.898,00 |
| 15.05.2025 | 33,10 | 33,10 | 32,10 | 32,86 | -2,20% | 627,00 |
| 14.05.2025 | 34,68 | 34,68 | 33,60 | 33,60 | -3,45% | 352,00 |
| 13.05.2025 | 35,30 | 37,24 | 34,43 | 34,80 | -1,00% | 592,00 |
| 12.05.2025 | 34,30 | 35,34 | 33,74 | 35,15 | 3,69% | 502,00 |
| 09.05.2025 | 33,56 | 34,07 | 33,56 | 33,90 | 0,15% | 4,00 |
| 08.05.2025 | 34,85 | 34,85 | 33,73 | 33,85 | -2,70% | 144,00 |
| 07.05.2025 | 35,01 | 36,95 | 34,26 | 34,79 | -3,66% | 1.860,00 |
| 06.05.2025 | 35,07 | 36,57 | 35,07 | 36,11 | 1,72% | 1.066,00 |
| 05.05.2025 | 35,90 | 35,95 | 35,25 | 35,50 | -0,59% | 1.193,00 |
| 02.05.2025 | 35,53 | 35,74 | 35,53 | 35,71 | 1,82% | 216,00 |
| 30.04.2025 | 34,45 | 35,07 | 34,45 | 35,07 | 1,42% | 26,00 |
| 29.04.2025 | 34,04 | 34,58 | 33,91 | 34,58 | 2,79% | 1.740,00 |
| 28.04.2025 | 34,54 | 35,14 | 33,64 | 33,64 | -3,03% | 262,00 |
| 25.04.2025 | 35,30 | 35,57 | 34,56 | 34,69 | -2,17% | 372,00 |
| 24.04.2025 | 35,22 | 35,46 | 34,97 | 35,46 | -0,34% | 374,00 |
| 23.04.2025 | 36,67 | 36,67 | 35,58 | 35,58 | -2,25% | 13,00 |
| 22.04.2025 | 35,20 | 36,97 | 35,20 | 36,40 | -1,09% | 902,00 |
| 17.04.2025 | 38,45 | 38,45 | 36,51 | 36,80 | -3,06% | 678,00 |
| 16.04.2025 | 37,57 | 38,39 | 37,57 | 37,96 | 0,05% | 57,00 |
| 15.04.2025 | 37,21 | 38,39 | 37,21 | 37,94 | 1,17% | 221,00 |
| 14.04.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,66% | 60,00 |