18,643€
-2,16%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,10 | 19,10 | 18,31 | 18,59 | -2,47% | 1.775,00 |
| 13.08.2026 | 19,00 | 19,21 | 18,99 | 19,06 | -4,56% | 394,00 |
| 12.08.2026 | 19,60 | 19,97 | 19,53 | 19,97 | 5,27% | 448,00 |
| 11.08.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -0,45% | - |
| 10.08.2026 | 18,95 | 19,05 | 18,95 | 19,05 | 1,09% | 72,00 |
| 07.08.2026 | 18,73 | 18,85 | 18,73 | 18,85 | 1,75% | 100,00 |
| 06.08.2026 | 18,69 | 18,69 | 18,37 | 18,52 | -0,46% | 1.125,00 |
| 05.08.2026 | 18,64 | 18,90 | 18,61 | 18,61 | -4,27% | 155,00 |
| 04.08.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 2,53% | - |
| 03.08.2026 | 19,22 | 19,22 | 18,96 | 18,96 | -2,99% | 510,00 |
| 31.07.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 2,44% | - |
| 30.07.2026 | 18,79 | 19,08 | 18,79 | 19,08 | 1,30% | 10,00 |
| 29.07.2026 | 19,41 | 19,41 | 18,83 | 18,83 | -2,54% | 451,00 |
| 28.07.2026 | 19,54 | 19,54 | 19,32 | 19,32 | -2,72% | 10,00 |
| 27.07.2026 | 20,25 | 20,25 | 19,86 | 19,86 | -0,50% | 1.005,00 |
| 24.07.2026 | 20,02 | 20,02 | 19,96 | 19,96 | -1,43% | 50,00 |
| 23.07.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,30% | - |
| 22.07.2026 | 20,04 | 20,52 | 20,04 | 20,31 | 1,04% | 211,00 |
| 21.07.2026 | 20,04 | 20,12 | 20,00 | 20,10 | -0,69% | 361,00 |
| 20.07.2026 | 20,03 | 20,40 | 20,03 | 20,24 | 0,90% | 686,00 |
| 17.07.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 1,13% | - |
| 16.07.2026 | 20,01 | 20,01 | 19,58 | 19,84 | -1,17% | 238,00 |
| 15.07.2026 | 20,14 | 20,14 | 20,07 | 20,07 | 2,37% | 46,00 |
| 14.07.2026 | 19,56 | 19,61 | 19,56 | 19,61 | 0,82% | 15,00 |
| 13.07.2026 | 19,64 | 19,64 | 19,45 | 19,45 | -1,19% | 200,00 |
| 10.07.2026 | 19,75 | 19,75 | 19,58 | 19,68 | -0,03% | 39,00 |
| 09.07.2026 | 19,69 | 19,76 | 19,60 | 19,69 | 0,20% | 36,00 |
| 08.07.2026 | 19,88 | 19,88 | 19,65 | 19,65 | -1,53% | 420,00 |
| 07.07.2026 | 20,44 | 20,46 | 19,95 | 19,95 | -4,55% | 567,00 |
| 06.07.2026 | 20,99 | 20,99 | 20,90 | 20,90 | -0,85% | 250,00 |
| 03.07.2026 | 20,61 | 21,08 | 20,61 | 21,08 | 5,35% | 288,00 |
| 02.07.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -0,79% | - |
| 01.07.2026 | 19,53 | 20,17 | 19,53 | 20,17 | 2,78% | 200,00 |
| 30.06.2026 | 19,68 | 19,68 | 19,62 | 19,63 | 0,05% | 250,00 |
| 29.06.2026 | 19,55 | 19,62 | 19,54 | 19,62 | 0,67% | 137,00 |
| 26.06.2026 | 19,86 | 19,86 | 19,49 | 19,49 | -2,21% | 25,00 |
| 25.06.2026 | 19,73 | 20,13 | 19,73 | 19,93 | 1,30% | 115,00 |
| 24.06.2026 | 20,00 | 20,00 | 19,51 | 19,67 | -1,43% | 434,00 |
| 23.06.2026 | 20,19 | 20,19 | 19,96 | 19,96 | -1,41% | 150,00 |
| 22.06.2026 | 19,58 | 20,24 | 19,58 | 20,24 | 2,48% | 344,00 |
| 19.06.2026 | 19,40 | 19,75 | 19,39 | 19,75 | 1,39% | 1.040,00 |
| 18.06.2026 | 19,72 | 19,72 | 19,30 | 19,48 | -0,46% | 125,00 |
| 17.06.2026 | 19,74 | 19,74 | 19,47 | 19,57 | -0,91% | 1.031,00 |
| 16.06.2026 | 20,39 | 20,39 | 19,75 | 19,75 | -3,61% | 840,00 |
| 15.06.2026 | 20,78 | 20,81 | 20,49 | 20,49 | -2,01% | 771,00 |
| 12.06.2026 | 20,93 | 20,93 | 20,91 | 20,91 | 0,19% | 25,00 |
| 11.06.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 0,72% | - |
| 10.06.2026 | 21,28 | 21,28 | 20,72 | 20,72 | -3,40% | 1.000,00 |
| 09.06.2026 | 21,35 | 21,49 | 21,35 | 21,45 | -0,60% | 1.200,00 |
| 08.06.2026 | 20,92 | 21,61 | 20,92 | 21,58 | 2,37% | 120,00 |
| 05.06.2026 | 21,41 | 21,41 | 21,08 | 21,08 | -1,91% | 140,00 |
| 04.06.2026 | 22,27 | 22,27 | 21,48 | 21,49 | -3,93% | 3.237,00 |
| 03.06.2026 | 22,08 | 22,37 | 21,84 | 22,37 | 0,95% | 5.785,00 |
| 02.06.2026 | 22,31 | 22,31 | 22,05 | 22,16 | 0,09% | 345,00 |
| 01.06.2026 | 22,00 | 22,14 | 22,00 | 22,14 | 0,36% | 150,00 |
| 29.05.2026 | 21,78 | 22,06 | 21,67 | 22,06 | 1,38% | 2.607,00 |
| 28.05.2026 | 21,79 | 21,79 | 21,68 | 21,76 | -0,73% | 370,00 |
| 27.05.2026 | 22,65 | 22,65 | 21,80 | 21,92 | -3,52% | 3.552,00 |
| 26.05.2026 | 22,34 | 22,72 | 22,34 | 22,72 | 1,79% | 2.505,00 |
| 25.05.2026 | 22,11 | 22,32 | 22,11 | 22,32 | -1,11% | 203,00 |
| 22.05.2026 | 22,20 | 22,70 | 22,20 | 22,57 | 3,63% | 3.685,00 |
| 21.05.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -0,55% | - |
| 20.05.2026 | 21,87 | 21,90 | 21,86 | 21,90 | -1,31% | 290,00 |
| 19.05.2026 | 22,11 | 22,24 | 22,00 | 22,19 | 1,19% | 1.334,00 |
| 18.05.2026 | 21,84 | 21,93 | 21,84 | 21,93 | 0,97% | 150,00 |
| 15.05.2026 | 21,95 | 22,00 | 21,72 | 21,72 | -2,60% | 1.599,00 |
| 14.05.2026 | 22,11 | 22,40 | 22,11 | 22,30 | 2,25% | 1.644,00 |
| 13.05.2026 | 21,81 | 21,81 | 21,81 | 21,81 | 0,74% | - |
| 12.05.2026 | 22,05 | 22,26 | 21,61 | 21,65 | -2,65% | 122,00 |
| 11.05.2026 | 21,78 | 22,24 | 21,62 | 22,24 | 2,11% | 3.320,00 |
| 08.05.2026 | 21,63 | 21,78 | 21,55 | 21,78 | 0,32% | 807,00 |
| 07.05.2026 | 21,98 | 22,06 | 21,71 | 21,71 | -1,50% | 350,00 |
| 06.05.2026 | 23,10 | 23,10 | 21,64 | 22,04 | -1,25% | 3.830,00 |
| 05.05.2026 | 22,53 | 22,61 | 22,26 | 22,32 | -0,13% | 1.655,00 |
| 04.05.2026 | 22,80 | 22,80 | 22,34 | 22,35 | -1,11% | 486,00 |
| 30.04.2026 | 22,04 | 22,78 | 22,04 | 22,60 | 2,73% | 8.526,00 |
| 29.04.2026 | 22,54 | 22,54 | 22,00 | 22,00 | -1,21% | 213,00 |
| 28.04.2026 | 22,64 | 22,64 | 22,27 | 22,27 | -1,02% | 772,00 |
| 27.04.2026 | 22,35 | 22,50 | 22,32 | 22,50 | 3,97% | 4.747,00 |
| 24.04.2026 | 21,84 | 21,89 | 21,64 | 21,64 | -0,64% | 3.350,00 |
| 23.04.2026 | 21,79 | 21,85 | 21,70 | 21,78 | 0,51% | 1.507,00 |
| 22.04.2026 | 21,67 | 21,67 | 21,67 | 21,67 | 0,32% | 460,00 |
| 21.04.2026 | 20,97 | 21,77 | 20,97 | 21,60 | 4,15% | 205,00 |
| 20.04.2026 | 20,94 | 20,94 | 20,74 | 20,74 | -1,66% | 469,00 |
| 17.04.2026 | 21,06 | 21,09 | 20,87 | 21,09 | 0,43% | 164,00 |
| 16.04.2026 | 21,83 | 21,83 | 21,00 | 21,00 | -3,45% | 221,00 |
| 15.04.2026 | 21,76 | 21,84 | 21,75 | 21,75 | -0,50% | 688,00 |
| 14.04.2026 | 21,89 | 21,91 | 21,77 | 21,86 | -2,10% | 2.880,00 |
| 13.04.2026 | 22,11 | 22,33 | 22,08 | 22,33 | 1,68% | 4.634,00 |
| 10.04.2026 | 21,57 | 22,00 | 21,57 | 21,96 | 2,33% | 1.730,00 |
| 09.04.2026 | 21,61 | 21,67 | 21,46 | 21,46 | -1,24% | 150,00 |
| 08.04.2026 | 21,72 | 21,79 | 21,22 | 21,73 | 2,55% | 2.456,00 |
| 07.04.2026 | 21,26 | 21,32 | 21,19 | 21,19 | 1,68% | 843,00 |
| 02.04.2026 | 20,79 | 21,12 | 20,52 | 20,84 | -0,71% | 1.819,00 |
| 01.04.2026 | 21,38 | 21,50 | 20,99 | 20,99 | -0,05% | 2.174,00 |
| 31.03.2026 | 20,45 | 21,00 | 20,32 | 21,00 | 2,44% | 780,00 |
| 30.03.2026 | 19,50 | 20,60 | 19,50 | 20,50 | 8,07% | 2.954,00 |
| 27.03.2026 | 19,28 | 19,28 | 18,97 | 18,97 | -2,52% | 60,00 |
| 26.03.2026 | 19,05 | 19,46 | 19,05 | 19,46 | 0,65% | 1.200,00 |
| 25.03.2026 | 19,03 | 19,34 | 19,03 | 19,34 | 3,56% | 251,00 |