15,830€
0,60%
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 | 15,86 | 15,58 | 15,83 | 0,57% | 897,00 |
| 01.10.2025 | 15,24 | 15,84 | 15,23 | 15,74 | 2,14% | 1.688,00 |
| 30.09.2025 | 15,55 | 15,55 | 14,80 | 15,41 | -0,39% | 7.836,00 |
| 29.09.2025 | 15,70 | 16,00 | 15,41 | 15,47 | -0,51% | 2.163,00 |
| 26.09.2025 | 15,74 | 15,75 | 15,14 | 15,55 | 0,94% | 12.250,00 |
| 25.09.2025 | 15,84 | 16,33 | 15,40 | 15,40 | -2,22% | 10.130,00 |
| 24.09.2025 | 15,68 | 16,01 | 15,16 | 15,75 | 1,65% | 8.086,00 |
| 23.09.2025 | 17,00 | 17,10 | 15,50 | 15,50 | -6,01% | 22.274,00 |
| 22.09.2025 | 14,30 | 16,50 | 14,04 | 16,49 | 14,08% | 14.074,00 |
| 19.09.2025 | 14,16 | 14,51 | 14,00 | 14,45 | 1,87% | 3.788,00 |
| 18.09.2025 | 14,58 | 14,80 | 14,08 | 14,19 | -2,48% | 7.170,00 |
| 17.09.2025 | 14,10 | 15,10 | 14,10 | 14,55 | 4,74% | 18.150,00 |
| 16.09.2025 | 14,38 | 14,54 | 13,77 | 13,89 | -4,19% | 4.458,00 |
| 15.09.2025 | 14,78 | 14,78 | 14,15 | 14,49 | -1,96% | 15.122,00 |
| 12.09.2025 | 15,06 | 15,06 | 14,69 | 14,78 | -0,88% | 4.386,00 |
| 11.09.2025 | 15,06 | 15,06 | 14,90 | 14,92 | -1,20% | 494,00 |
| 10.09.2025 | 14,87 | 15,68 | 14,86 | 15,10 | 1,85% | 4.486,00 |
| 09.09.2025 | 14,86 | 15,27 | 14,75 | 14,82 | -1,28% | 814,00 |
| 08.09.2025 | 15,00 | 15,35 | 14,97 | 15,01 | 0,22% | 6.546,00 |
| 05.09.2025 | 14,15 | 15,22 | 14,15 | 14,98 | 1,48% | 1.188,00 |
| 04.09.2025 | 14,51 | 14,76 | 14,49 | 14,76 | 2,66% | 1.806,00 |
| 03.09.2025 | 14,69 | 14,78 | 14,38 | 14,38 | -2,12% | 4.654,00 |
| 02.09.2025 | 14,73 | 15,04 | 14,61 | 14,69 | -1,29% | 6.080,00 |
| 01.09.2025 | 14,29 | 14,96 | 14,28 | 14,88 | 4,14% | 2.634,00 |
| 29.08.2025 | 14,73 | 14,80 | 14,13 | 14,29 | -3,44% | 3.616,00 |
| 28.08.2025 | 13,96 | 14,86 | 13,95 | 14,80 | 5,54% | 11.198,00 |
| 27.08.2025 | 13,91 | 14,57 | 13,76 | 14,02 | 0,79% | 3.794,00 |
| 26.08.2025 | 13,30 | 14,11 | 13,25 | 13,91 | 4,44% | 10.886,00 |
| 25.08.2025 | 14,06 | 14,06 | 13,00 | 13,32 | -14,81% | 20.538,00 |
| 22.08.2025 | 15,26 | 15,76 | 15,26 | 15,64 | 1,38% | 1.086,00 |
| 21.08.2025 | 15,41 | 15,51 | 15,13 | 15,42 | 0,46% | 502,00 |
| 20.08.2025 | 15,76 | 15,76 | 15,29 | 15,35 | -2,87% | 1.384,00 |
| 19.08.2025 | 15,58 | 15,86 | 15,54 | 15,81 | 1,40% | 3.074,00 |
| 18.08.2025 | 15,57 | 15,73 | 15,51 | 15,59 | -0,84% | 3.086,00 |
| 15.08.2025 | 15,06 | 15,72 | 14,96 | 15,72 | 4,10% | 1.644,00 |
| 14.08.2025 | 15,18 | 15,27 | 14,66 | 15,10 | -0,86% | 2.714,00 |
| 13.08.2025 | 15,81 | 15,84 | 15,17 | 15,23 | -3,50% | 2.962,00 |
| 12.08.2025 | 15,86 | 15,91 | 15,05 | 15,79 | -1,70% | 5.320,00 |
| 11.08.2025 | 20,25 | 20,25 | 15,53 | 16,06 | -26,65% | 10.862,00 |
| 08.08.2025 | 22,75 | 22,86 | 21,89 | 21,89 | -3,40% | 332,00 |
| 07.08.2025 | 22,83 | 22,83 | 22,45 | 22,67 | -0,24% | 816,00 |
| 06.08.2025 | 22,57 | 22,72 | 22,57 | 22,72 | 3,78% | 410,00 |
| 05.08.2025 | 22,60 | 22,66 | 21,89 | 21,89 | -2,70% | 4,00 |
| 04.08.2025 | 22,96 | 22,96 | 22,50 | 22,50 | -0,53% | 786,00 |
| 01.08.2025 | 22,53 | 22,62 | 22,41 | 22,62 | 0,44% | 552,00 |
| 31.07.2025 | 22,74 | 22,87 | 22,31 | 22,52 | -0,84% | 558,00 |
| 30.07.2025 | 22,86 | 22,98 | 22,71 | 22,71 | -0,48% | 328,00 |
| 29.07.2025 | 23,48 | 23,48 | 22,82 | 22,82 | -2,41% | 1.634,00 |
| 28.07.2025 | 23,75 | 23,78 | 23,39 | 23,39 | 0,07% | 218,00 |
| 25.07.2025 | 22,94 | 23,55 | 22,94 | 23,37 | 1,76% | 4.120,00 |
| 24.07.2025 | 23,22 | 23,22 | 22,93 | 22,97 | -0,50% | 664,00 |
| 23.07.2025 | 23,44 | 23,44 | 23,08 | 23,08 | -0,45% | 718,00 |
| 22.07.2025 | 22,18 | 23,26 | 22,17 | 23,19 | 4,28% | 176,00 |
| 21.07.2025 | 21,59 | 23,43 | 21,59 | 22,23 | 2,06% | 468,00 |
| 18.07.2025 | 21,72 | 21,93 | 21,62 | 21,78 | 0,51% | 760,00 |
| 17.07.2025 | 21,72 | 21,72 | 21,67 | 21,67 | -0,93% | 66,00 |
| 16.07.2025 | 22,01 | 22,01 | 21,88 | 21,88 | -0,32% | 48,00 |
| 15.07.2025 | 21,22 | 21,99 | 21,22 | 21,95 | 8,14% | 4.254,00 |
| 14.07.2025 | 20,26 | 20,30 | 20,26 | 20,30 | -1,38% | 220,00 |
| 11.07.2025 | 20,64 | 20,64 | 20,45 | 20,58 | 0,78% | 1.330,00 |
| 10.07.2025 | 20,47 | 20,49 | 20,42 | 20,42 | -0,37% | 110,00 |
| 09.07.2025 | 20,48 | 20,53 | 20,48 | 20,50 | 0,24% | 850,00 |
| 08.07.2025 | 20,41 | 20,45 | 19,96 | 20,45 | 0,08% | 84,00 |
| 07.07.2025 | 21,15 | 21,15 | 20,43 | 20,43 | -3,61% | 1.950,00 |
| 04.07.2025 | 21,08 | 21,20 | 21,08 | 21,20 | 0,26% | 6,00 |
| 03.07.2025 | 20,93 | 21,51 | 20,93 | 21,14 | 10,03% | 1.028,00 |
| 02.07.2025 | 20,82 | 21,60 | 19,22 | 19,22 | -6,10% | 94,00 |
| 01.07.2025 | 20,20 | 20,71 | 20,20 | 20,47 | 1,14% | 600,00 |
| 30.06.2025 | 20,73 | 20,73 | 20,24 | 20,24 | -4,52% | 4,00 |
| 27.06.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,47% | - |
| 26.06.2025 | 20,77 | 21,11 | 20,76 | 21,09 | 1,85% | 724,00 |
| 25.06.2025 | 20,79 | 20,99 | 20,65 | 20,71 | -0,13% | 1.046,00 |
| 24.06.2025 | 20,48 | 20,74 | 20,36 | 20,74 | 5,84% | 56,00 |
| 23.06.2025 | 19,90 | 19,90 | 19,58 | 19,60 | -2,08% | 732,00 |
| 20.06.2025 | 20,26 | 20,69 | 20,01 | 20,01 | -0,63% | 342,00 |
| 19.06.2025 | 19,84 | 20,14 | 19,82 | 20,14 | 1,04% | 54,00 |
| 18.06.2025 | 20,24 | 20,24 | 19,92 | 19,93 | -1,97% | 650,00 |
| 17.06.2025 | 20,04 | 20,33 | 20,04 | 20,33 | 0,87% | 2,00 |
| 16.06.2025 | 20,27 | 20,27 | 20,15 | 20,15 | -0,03% | 30,00 |
| 13.06.2025 | 19,91 | 20,25 | 19,91 | 20,16 | -0,46% | 382,00 |
| 12.06.2025 | 20,26 | 20,27 | 20,25 | 20,25 | -0,64% | 240,00 |
| 11.06.2025 | 20,45 | 20,45 | 20,13 | 20,38 | 2,93% | 600,00 |
| 10.06.2025 | 19,66 | 19,85 | 19,58 | 19,80 | 1,32% | 1.180,00 |
| 09.06.2025 | 19,58 | 20,48 | 19,55 | 19,55 | -0,72% | 14,00 |
| 06.06.2025 | 19,69 | 19,96 | 19,69 | 19,69 | 0,45% | 1.504,00 |
| 05.06.2025 | 19,51 | 19,68 | 19,51 | 19,60 | 0,93% | 1.202,00 |
| 04.06.2025 | 19,21 | 19,70 | 19,21 | 19,42 | 1,46% | 732,00 |
| 03.06.2025 | 19,33 | 19,33 | 18,62 | 19,14 | -3,58% | 274,00 |
| 02.06.2025 | 19,60 | 20,25 | 19,60 | 19,85 | -0,06% | 660,00 |
| 30.05.2025 | 19,81 | 19,97 | 19,81 | 19,86 | 1,00% | 960,00 |
| 29.05.2025 | 19,88 | 19,88 | 19,67 | 19,67 | -0,22% | 4,00 |
| 28.05.2025 | 19,72 | 20,05 | 19,71 | 19,71 | -0,25% | 116,00 |
| 27.05.2025 | 19,73 | 20,03 | 19,46 | 19,76 | 0,87% | 188,00 |
| 26.05.2025 | 19,87 | 19,87 | 19,56 | 19,59 | 1,13% | 724,00 |
| 23.05.2025 | 19,44 | 20,16 | 19,37 | 19,37 | 0,23% | 404,00 |
| 22.05.2025 | 19,60 | 19,60 | 18,84 | 19,33 | -1,53% | 1.596,00 |
| 21.05.2025 | 20,53 | 20,53 | 19,63 | 19,63 | -4,65% | 356,00 |
| 20.05.2025 | 18,94 | 20,94 | 18,94 | 20,59 | 14,04% | 1.008,00 |
| 19.05.2025 | 18,22 | 18,22 | 17,77 | 18,05 | -0,63% | 398,00 |
| 16.05.2025 | 18,06 | 18,17 | 17,99 | 18,17 | 1,00% | 3.796,00 |