18,428€
-0,26%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,43 | 18,43 | 18,26 | 18,38 | -0,54% | 576,00 |
| 11.12.2025 | 18,65 | 18,65 | 18,35 | 18,48 | 0,43% | 442,00 |
| 10.12.2025 | 18,41 | 18,41 | 18,00 | 18,40 | -0,38% | 1.510,00 |
| 09.12.2025 | 19,34 | 19,34 | 18,47 | 18,47 | -0,94% | 2.181,00 |
| 08.12.2025 | 18,63 | 18,64 | 18,63 | 18,64 | 0,98% | 1.380,00 |
| 05.12.2025 | 18,52 | 18,52 | 18,41 | 18,46 | 2,58% | 610,00 |
| 04.12.2025 | 18,45 | 18,45 | 18,00 | 18,00 | -2,60% | 265,00 |
| 03.12.2025 | 18,80 | 18,80 | 18,40 | 18,48 | -2,48% | 1.468,00 |
| 02.12.2025 | 18,37 | 19,01 | 18,37 | 18,95 | 3,05% | 1.448,00 |
| 01.12.2025 | 18,50 | 18,50 | 17,97 | 18,39 | 0,99% | 6.597,00 |
| 28.11.2025 | 17,99 | 18,41 | 17,99 | 18,21 | 1,70% | 4.223,00 |
| 27.11.2025 | 17,80 | 17,90 | 17,78 | 17,90 | 0,90% | 823,00 |
| 26.11.2025 | 17,66 | 17,85 | 17,62 | 17,74 | 0,00% | 7.409,00 |
| 25.11.2025 | 17,58 | 17,79 | 17,30 | 17,74 | 4,29% | 6.746,00 |
| 24.11.2025 | 17,27 | 17,27 | 17,01 | 17,01 | -0,18% | 592,00 |
| 21.11.2025 | 17,36 | 17,36 | 16,82 | 17,04 | -0,64% | 2.743,00 |
| 20.11.2025 | 16,96 | 17,77 | 16,96 | 17,15 | 1,96% | 8.793,00 |
| 19.11.2025 | 17,05 | 17,05 | 16,68 | 16,82 | -1,55% | 1.172,00 |
| 18.11.2025 | 16,80 | 17,50 | 16,80 | 17,09 | -0,78% | 1.761,00 |
| 17.11.2025 | 16,55 | 17,44 | 16,49 | 17,22 | 2,50% | 1.680,00 |
| 14.11.2025 | 16,90 | 16,90 | 16,46 | 16,80 | -0,09% | 3.255,00 |
| 13.11.2025 | 16,85 | 17,13 | 16,76 | 16,82 | 0,60% | 3.499,00 |
| 12.11.2025 | 16,28 | 16,72 | 16,28 | 16,72 | 2,58% | 1.379,00 |
| 11.11.2025 | 16,33 | 16,69 | 16,20 | 16,30 | 0,68% | 2.090,00 |
| 10.11.2025 | 15,96 | 16,38 | 15,82 | 16,19 | 2,89% | 4.437,00 |
| 07.11.2025 | 15,51 | 15,73 | 15,51 | 15,73 | 0,51% | 437,00 |
| 06.11.2025 | 15,35 | 16,15 | 15,22 | 15,65 | 2,49% | 1.065,00 |
| 05.11.2025 | 15,06 | 15,55 | 15,01 | 15,27 | -0,52% | 4.287,00 |
| 04.11.2025 | 15,80 | 15,97 | 15,31 | 15,35 | -4,87% | 5.816,00 |
| 03.11.2025 | 15,69 | 16,24 | 15,40 | 16,14 | 3,76% | 887,00 |
| 31.10.2025 | 15,60 | 15,63 | 15,55 | 15,55 | 0,58% | 987,00 |
| 30.10.2025 | 15,81 | 15,83 | 15,46 | 15,46 | -3,68% | 3.589,00 |
| 29.10.2025 | 16,24 | 16,24 | 15,85 | 16,05 | -0,90% | 2.079,00 |
| 28.10.2025 | 16,04 | 16,37 | 16,04 | 16,20 | 1,25% | 1.005,00 |
| 27.10.2025 | 15,79 | 16,00 | 15,73 | 16,00 | 0,00% | 2.846,00 |
| 24.10.2025 | 15,73 | 16,00 | 15,54 | 16,00 | 0,00% | 843,00 |
| 23.10.2025 | 15,62 | 16,00 | 15,44 | 16,00 | 1,39% | 2.229,00 |
| 22.10.2025 | 16,13 | 16,13 | 15,77 | 15,78 | -1,38% | 1.332,00 |
| 21.10.2025 | 16,15 | 16,15 | 15,98 | 16,00 | -0,40% | 376,00 |
| 20.10.2025 | 16,30 | 16,50 | 16,06 | 16,06 | -1,17% | 1.174,00 |
| 17.10.2025 | 16,12 | 16,25 | 15,90 | 16,25 | 1,06% | 1.659,00 |
| 16.10.2025 | 16,05 | 16,30 | 16,05 | 16,08 | -0,40% | 3.664,00 |
| 15.10.2025 | 16,27 | 16,33 | 16,11 | 16,15 | -1,07% | 4.542,00 |
| 14.10.2025 | 16,53 | 16,55 | 16,32 | 16,32 | -2,71% | 1.243,00 |
| 13.10.2025 | 16,38 | 16,78 | 16,38 | 16,78 | 4,19% | 1.350,00 |
| 10.10.2025 | 16,02 | 16,51 | 15,82 | 16,10 | -0,31% | 2.724,00 |
| 09.10.2025 | 16,55 | 16,55 | 16,00 | 16,15 | -1,58% | 3.537,00 |
| 08.10.2025 | 16,29 | 16,52 | 16,29 | 16,41 | -0,45% | 970,00 |
| 07.10.2025 | 16,54 | 16,63 | 16,27 | 16,49 | -0,24% | 4.026,00 |
| 06.10.2025 | 16,00 | 16,53 | 16,00 | 16,53 | 5,42% | 2.818,00 |
| 03.10.2025 | 15,84 | 15,84 | 15,44 | 15,68 | -0,51% | 11.092,00 |
| 02.10.2025 | 15,73 | 15,87 | 15,73 | 15,76 | 0,13% | 3.224,00 |
| 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 |