38,175€
-0,95%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |