21,660€
-2,87%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 18,59 | 18,67 | 18,59 | 18,67 | 4,59% | - |
| 23.03.2026 | 17,81 | 17,85 | 17,81 | 17,85 | -2,78% | 272,00 |
| 20.03.2026 | 18,94 | 19,19 | 18,36 | 18,36 | -0,65% | 366,00 |
| 19.03.2026 | 19,55 | 19,55 | 18,48 | 18,48 | -6,69% | 751,00 |
| 18.03.2026 | 20,32 | 20,32 | 19,81 | 19,81 | -2,10% | 93,00 |
| 17.03.2026 | 19,84 | 20,53 | 19,84 | 20,23 | 3,40% | 326,00 |
| 16.03.2026 | 19,41 | 19,57 | 19,41 | 19,57 | 0,72% | 250,00 |
| 13.03.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -0,41% | 171,00 |
| 12.03.2026 | 19,34 | 19,51 | 19,34 | 19,51 | -0,31% | 405,00 |
| 11.03.2026 | 19,74 | 19,74 | 19,57 | 19,57 | -1,56% | 1.025,00 |
| 10.03.2026 | 19,51 | 19,88 | 19,51 | 19,88 | 2,29% | 522,00 |
| 09.03.2026 | 18,43 | 19,43 | 18,43 | 19,43 | 2,32% | 1.433,00 |
| 06.03.2026 | 19,25 | 19,36 | 18,95 | 18,99 | -2,21% | 1.661,00 |
| 05.03.2026 | 19,50 | 19,62 | 19,29 | 19,42 | -0,61% | 1.709,00 |
| 04.03.2026 | 19,60 | 19,60 | 19,38 | 19,54 | 0,59% | 1.080,00 |
| 03.03.2026 | 19,93 | 19,93 | 19,40 | 19,43 | -4,40% | 7.789,00 |
| 02.03.2026 | 19,31 | 20,32 | 19,31 | 20,32 | -0,20% | 1.397,00 |
| 27.02.2026 | 20,50 | 20,50 | 20,29 | 20,36 | -1,12% | 322,00 |
| 26.02.2026 | 20,76 | 20,76 | 20,42 | 20,59 | -1,29% | 784,00 |
| 25.02.2026 | 20,94 | 20,94 | 20,86 | 20,86 | -1,37% | 299,00 |
| 24.02.2026 | 20,24 | 21,15 | 20,22 | 21,15 | 3,78% | 859,00 |
| 23.02.2026 | 20,53 | 20,53 | 20,38 | 20,38 | -1,31% | 401,00 |
| 20.02.2026 | 20,29 | 20,72 | 20,27 | 20,65 | 1,87% | 2.549,00 |
| 19.02.2026 | 20,33 | 20,35 | 20,14 | 20,27 | -2,12% | 550,00 |
| 18.02.2026 | 20,60 | 20,71 | 20,50 | 20,71 | -0,62% | 499,00 |
| 17.02.2026 | 20,41 | 20,90 | 20,41 | 20,84 | 1,66% | 450,00 |
| 16.02.2026 | 19,75 | 20,50 | 19,75 | 20,50 | 5,18% | 1.320,00 |
| 13.02.2026 | 19,52 | 19,65 | 19,43 | 19,49 | -0,56% | 771,00 |
| 12.02.2026 | 20,32 | 20,32 | 19,60 | 19,60 | -3,78% | 2.150,00 |
| 11.02.2026 | 20,30 | 21,01 | 19,75 | 20,37 | -0,44% | 3.531,00 |
| 10.02.2026 | 19,95 | 20,47 | 19,71 | 20,46 | 2,71% | 9.669,00 |
| 09.02.2026 | 19,52 | 19,95 | 19,52 | 19,92 | 4,32% | 5.921,00 |
| 06.02.2026 | 18,21 | 19,60 | 18,21 | 19,10 | 3,13% | 4.420,00 |
| 05.02.2026 | 18,89 | 18,89 | 18,16 | 18,52 | -1,36% | 4.383,00 |
| 04.02.2026 | 19,00 | 19,26 | 18,62 | 18,77 | -0,79% | 5.410,00 |
| 03.02.2026 | 19,70 | 19,70 | 18,92 | 18,92 | -1,23% | 4.746,00 |
| 02.02.2026 | 18,85 | 19,16 | 18,69 | 19,16 | 0,21% | 1.986,00 |
| 30.01.2026 | 19,31 | 19,31 | 18,83 | 19,12 | -2,28% | 5.420,00 |
| 29.01.2026 | 19,66 | 19,72 | 18,78 | 19,56 | -1,04% | 2.548,00 |
| 28.01.2026 | 19,58 | 19,77 | 19,42 | 19,77 | 0,25% | 5.751,00 |
| 27.01.2026 | 19,00 | 19,72 | 18,75 | 19,72 | 1,62% | 12.095,00 |
| 26.01.2026 | 18,38 | 19,40 | 18,20 | 19,40 | 6,51% | 12.962,00 |
| 23.01.2026 | 18,36 | 18,39 | 18,22 | 18,22 | -0,08% | 2.585,00 |
| 22.01.2026 | 17,80 | 18,23 | 17,80 | 18,23 | 4,20% | 3.341,00 |
| 21.01.2026 | 17,25 | 17,50 | 16,95 | 17,50 | 3,67% | 12.363,00 |
| 20.01.2026 | 17,41 | 17,41 | 16,62 | 16,88 | -3,13% | 4.309,00 |
| 19.01.2026 | 17,71 | 17,71 | 17,38 | 17,42 | -3,30% | 2.376,00 |
| 16.01.2026 | 17,47 | 18,10 | 17,47 | 18,02 | 3,24% | 6.772,00 |
| 15.01.2026 | 17,81 | 17,81 | 17,45 | 17,45 | -2,08% | 320,00 |
| 14.01.2026 | 18,00 | 18,00 | 17,42 | 17,82 | -1,08% | 7.228,00 |
| 13.01.2026 | 18,40 | 18,48 | 17,85 | 18,02 | 6,03% | 8.178,00 |
| 12.01.2026 | 17,62 | 17,62 | 16,87 | 16,99 | -2,30% | 10.434,00 |
| 09.01.2026 | 17,27 | 17,48 | 17,27 | 17,39 | 0,52% | 3.730,00 |
| 08.01.2026 | 17,63 | 17,63 | 17,18 | 17,30 | -1,76% | 3.018,00 |
| 07.01.2026 | 17,56 | 17,61 | 17,45 | 17,61 | 0,66% | 3.923,00 |
| 06.01.2026 | 17,25 | 17,54 | 17,25 | 17,50 | 1,16% | 4.800,00 |
| 05.01.2026 | 17,18 | 17,30 | 16,80 | 17,30 | 1,47% | 1.522,00 |
| 02.01.2026 | 16,30 | 17,19 | 16,30 | 17,05 | 4,96% | 1.820,00 |
| 30.12.2025 | 16,21 | 16,24 | 16,21 | 16,24 | -0,18% | 6.538,00 |
| 29.12.2025 | 16,06 | 16,35 | 15,53 | 16,27 | 1,97% | 22.480,00 |
| 23.12.2025 | 15,81 | 15,99 | 15,40 | 15,96 | -0,13% | 14.247,00 |
| 22.12.2025 | 17,92 | 17,93 | 15,25 | 15,98 | -9,97% | 24.305,00 |
| 19.12.2025 | 17,99 | 18,20 | 17,75 | 17,75 | -1,96% | 970,00 |
| 18.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,36% | 61,00 |
| 17.12.2025 | 18,26 | 18,26 | 18,17 | 18,17 | -0,27% | 239,00 |