34,410€
-2,96%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,36 | 35,57 | 34,24 | 34,41 | -2,96% | 302,00 |
| 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 |
| 11.04.2025 | 36,74 | 37,75 | 36,74 | 37,75 | 4,86% | 60,00 |
| 10.04.2025 | 36,61 | 37,48 | 36,00 | 36,00 | 0,33% | 617,00 |
| 09.04.2025 | 35,41 | 35,90 | 34,04 | 35,88 | -0,44% | 317,00 |
| 08.04.2025 | 36,85 | 36,85 | 35,79 | 36,04 | -0,61% | 2.623,00 |
| 07.04.2025 | 37,10 | 37,11 | 34,83 | 36,26 | -4,40% | 1.617,00 |
| 04.04.2025 | 40,66 | 41,00 | 37,93 | 37,93 | -8,40% | 1.238,00 |
| 03.04.2025 | 40,72 | 41,53 | 40,41 | 41,41 | 0,24% | 285,00 |
| 02.04.2025 | 40,40 | 41,31 | 40,40 | 41,31 | 2,13% | 11,00 |
| 01.04.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 0,10% | - |
| 31.03.2025 | 41,50 | 41,50 | 40,00 | 40,41 | -5,23% | 308,00 |
| 28.03.2025 | 41,47 | 42,64 | 41,47 | 42,64 | 2,30% | 8,00 |
| 27.03.2025 | 41,01 | 41,85 | 41,01 | 41,68 | 1,66% | 61,00 |
| 26.03.2025 | 42,14 | 42,14 | 41,00 | 41,00 | -2,38% | 90,00 |
| 25.03.2025 | 42,43 | 43,00 | 41,85 | 42,00 | -1,18% | 1.025,00 |
| 24.03.2025 | 44,45 | 44,45 | 42,46 | 42,50 | -4,08% | 19,00 |
| 21.03.2025 | 43,74 | 44,69 | 43,74 | 44,31 | 0,70% | 352,00 |
| 20.03.2025 | 43,54 | 44,27 | 43,54 | 44,00 | -0,02% | 435,00 |
| 19.03.2025 | 44,43 | 44,43 | 44,01 | 44,01 | 0,41% | 350,00 |
| 18.03.2025 | 43,83 | 43,83 | 43,83 | 43,83 | 0,71% | - |
| 17.03.2025 | 41,89 | 43,92 | 41,89 | 43,52 | 1,14% | 181,00 |
| 14.03.2025 | 43,03 | 43,03 | 43,03 | 43,03 | -0,09% | - |
| 13.03.2025 | 42,10 | 43,07 | 42,10 | 43,07 | 0,49% | 183,00 |
| 12.03.2025 | 43,70 | 43,70 | 42,86 | 42,86 | -3,38% | 218,00 |
| 11.03.2025 | 42,88 | 44,43 | 42,88 | 44,36 | 3,33% | 384,00 |
| 10.03.2025 | 43,15 | 44,14 | 42,93 | 42,93 | 0,30% | 180,00 |
| 07.03.2025 | 41,85 | 43,29 | 41,85 | 42,80 | 1,88% | 1.192,00 |
| 06.03.2025 | 42,10 | 42,10 | 41,92 | 42,01 | 0,33% | 9.500,00 |
| 05.03.2025 | 42,29 | 42,29 | 41,87 | 41,87 | -1,23% | 372,00 |
| 04.03.2025 | 43,15 | 43,15 | 41,77 | 42,39 | -1,44% | 1.066,00 |
| 03.03.2025 | 42,01 | 43,01 | 41,91 | 43,01 | 2,09% | 152,00 |
| 28.02.2025 | 41,88 | 42,30 | 41,88 | 42,13 | 0,69% | 752,00 |
| 27.02.2025 | 42,85 | 42,85 | 41,84 | 41,84 | -2,68% | 62,00 |
| 26.02.2025 | 43,14 | 43,65 | 42,99 | 42,99 | -0,81% | 187,00 |
| 25.02.2025 | 42,32 | 43,91 | 42,32 | 43,34 | 2,41% | 1.945,00 |
| 24.02.2025 | 40,17 | 42,32 | 40,17 | 42,32 | 4,91% | 702,00 |
| 21.02.2025 | 40,51 | 40,81 | 40,34 | 40,34 | -0,74% | 182,00 |
| 20.02.2025 | 40,57 | 40,71 | 40,33 | 40,64 | 0,62% | 47,00 |
| 19.02.2025 | 39,90 | 40,76 | 39,90 | 40,39 | 1,23% | 144,00 |
| 18.02.2025 | 40,01 | 40,10 | 39,90 | 39,90 | -0,18% | 676,00 |
| 17.02.2025 | 39,99 | 40,20 | 39,97 | 39,97 | 0,40% | 1.636,00 |
| 14.02.2025 | 39,86 | 40,18 | 39,81 | 39,81 | 0,03% | 400,00 |
| 13.02.2025 | 39,76 | 40,01 | 39,47 | 39,80 | 1,53% | 1.132,00 |
| 12.02.2025 | 39,73 | 39,73 | 39,01 | 39,20 | -2,66% | 154,00 |
| 11.02.2025 | 40,01 | 40,51 | 40,01 | 40,27 | 0,02% | 1.195,00 |
| 10.02.2025 | 39,88 | 40,26 | 39,75 | 40,26 | 0,62% | 370,00 |
| 07.02.2025 | 40,17 | 40,29 | 39,54 | 40,01 | 1,32% | 334,00 |
| 06.02.2025 | 37,62 | 40,17 | 37,62 | 39,49 | 5,22% | 1.203,00 |
| 05.02.2025 | 36,78 | 37,55 | 36,43 | 37,53 | 4,02% | 336,00 |
| 04.02.2025 | 36,64 | 36,74 | 36,00 | 36,08 | -1,18% | 639,00 |
| 03.02.2025 | 36,51 | 36,74 | 36,30 | 36,51 | -1,59% | 1.435,00 |
| 31.01.2025 | 37,91 | 38,03 | 37,10 | 37,10 | -0,91% | 501,00 |
| 30.01.2025 | 36,42 | 37,44 | 36,42 | 37,44 | 3,17% | 210,00 |
| 29.01.2025 | 36,15 | 36,63 | 36,15 | 36,29 | 0,22% | 882,00 |
| 28.01.2025 | 35,64 | 36,59 | 35,64 | 36,21 | 0,86% | 247,00 |
| 27.01.2025 | 35,79 | 36,39 | 35,26 | 35,90 | 0,03% | 1.591,00 |
| 24.01.2025 | 34,52 | 36,01 | 34,52 | 35,89 | 3,64% | 1.762,00 |
| 23.01.2025 | 34,45 | 34,68 | 34,15 | 34,63 | -2,81% | 891,00 |
| 22.01.2025 | 37,67 | 37,67 | 35,17 | 35,63 | -5,39% | 1.818,00 |
| 21.01.2025 | 38,05 | 38,05 | 34,53 | 37,66 | -2,94% | 6.461,00 |
| 20.01.2025 | 42,05 | 42,05 | 38,80 | 38,80 | -6,75% | 935,00 |
| 17.01.2025 | 40,99 | 42,06 | 40,99 | 41,61 | 4,31% | 639,00 |
| 16.01.2025 | 42,01 | 42,03 | 39,89 | 39,89 | -4,73% | 583,00 |
| 15.01.2025 | 39,71 | 41,87 | 39,71 | 41,87 | 6,32% | 2.129,00 |
| 14.01.2025 | 39,18 | 40,00 | 38,43 | 39,38 | 0,66% | 543,00 |
| 13.01.2025 | 40,26 | 40,26 | 39,12 | 39,12 | -2,69% | 860,00 |
| 10.01.2025 | 41,75 | 41,75 | 40,00 | 40,20 | -3,80% | 760,00 |
| 09.01.2025 | 42,16 | 42,16 | 41,79 | 41,79 | -0,52% | 361,00 |
| 08.01.2025 | 43,58 | 43,58 | 41,27 | 42,01 | -4,46% | 290,00 |
| 07.01.2025 | 45,76 | 45,76 | 43,97 | 43,97 | -4,35% | 362,00 |
| 06.01.2025 | 46,57 | 46,57 | 45,72 | 45,97 | 0,31% | 238,00 |
| 03.01.2025 | 45,06 | 45,83 | 45,06 | 45,83 | 3,27% | 171,00 |
| 02.01.2025 | 43,94 | 44,38 | 43,29 | 44,38 | 1,42% | 100,00 |
| 30.12.2024 | 43,90 | 44,21 | 43,63 | 43,76 | -0,73% | 396,00 |
| 27.12.2024 | 44,54 | 44,62 | 44,08 | 44,08 | -1,85% | 1.198,00 |
| 23.12.2024 | 44,12 | 44,91 | 44,12 | 44,91 | 0,79% | 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 |