19,758€
1,32%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,50 | 19,60 | 19,22 | 19,57 | 0,37% | 490,00 |
| 12.03.2026 | 19,82 | 19,82 | 19,13 | 19,50 | -1,65% | 54,00 |
| 11.03.2026 | 19,72 | 19,88 | 19,47 | 19,83 | 0,57% | 53,00 |
| 10.03.2026 | 19,38 | 20,01 | 19,13 | 19,72 | 1,66% | 115,00 |
| 09.03.2026 | 18,70 | 19,46 | 18,29 | 19,39 | 2,11% | 3.402,00 |
| 06.03.2026 | 19,31 | 19,40 | 18,85 | 18,99 | -2,62% | 5.753,00 |
| 05.03.2026 | 19,53 | 19,76 | 19,25 | 19,50 | -0,05% | 1.573,00 |
| 04.03.2026 | 19,53 | 19,63 | 19,24 | 19,51 | -0,31% | 129,00 |
| 03.03.2026 | 20,19 | 20,19 | 19,26 | 19,57 | -3,80% | 3.600,00 |
| 02.03.2026 | 20,16 | 20,39 | 18,94 | 20,35 | 0,00% | 532,00 |
| 27.02.2026 | 20,93 | 20,96 | 20,15 | 20,35 | -1,07% | 425,00 |
| 26.02.2026 | 20,88 | 20,94 | 20,44 | 20,57 | -1,41% | 1.152,00 |
| 25.02.2026 | 21,05 | 21,14 | 20,74 | 20,86 | -1,00% | 697,00 |
| 24.02.2026 | 20,19 | 21,18 | 20,19 | 21,07 | 4,13% | 1.602,00 |
| 23.02.2026 | 20,64 | 20,71 | 20,19 | 20,24 | -2,08% | 372,00 |
| 20.02.2026 | 20,36 | 20,73 | 20,03 | 20,67 | 1,67% | - |
| 19.02.2026 | 20,66 | 20,75 | 20,12 | 20,33 | -1,60% | 19,00 |
| 18.02.2026 | 20,65 | 20,77 | 20,43 | 20,66 | 1,08% | 152,00 |
| 17.02.2026 | 20,55 | 20,97 | 20,37 | 20,44 | -0,54% | 491,00 |
| 16.02.2026 | 19,83 | 20,56 | 19,77 | 20,55 | 4,30% | 4.375,00 |
| 13.02.2026 | 19,48 | 19,99 | 19,19 | 19,70 | 0,33% | 50,00 |
| 12.02.2026 | 20,35 | 20,37 | 19,34 | 19,63 | -3,48% | 279,00 |
| 11.02.2026 | 20,46 | 21,11 | 19,43 | 20,34 | -0,61% | 1.615,00 |
| 10.02.2026 | 19,92 | 20,48 | 19,65 | 20,47 | 2,67% | 518,00 |
| 09.02.2026 | 19,24 | 20,00 | 19,23 | 19,93 | 3,44% | 1.000,00 |
| 06.02.2026 | 18,56 | 19,71 | 18,25 | 19,27 | 4,56% | 1.728,00 |
| 05.02.2026 | 18,90 | 18,98 | 18,14 | 18,43 | -2,25% | 777,00 |
| 04.02.2026 | 18,85 | 19,32 | 18,59 | 18,86 | 0,04% | 3.966,00 |
| 03.02.2026 | 19,50 | 19,96 | 18,74 | 18,85 | -3,07% | 1.811,00 |
| 02.02.2026 | 18,88 | 19,75 | 18,50 | 19,45 | 2,53% | 1.824,00 |
| 30.01.2026 | 19,25 | 19,36 | 18,81 | 18,97 | -2,12% | 1.430,00 |
| 29.01.2026 | 19,73 | 19,83 | 18,78 | 19,38 | -1,92% | 5.937,00 |
| 28.01.2026 | 19,33 | 19,77 | 19,32 | 19,76 | 1,99% | 595,00 |
| 27.01.2026 | 19,07 | 19,43 | 18,68 | 19,37 | -0,97% | 4.606,00 |
| 26.01.2026 | 18,20 | 19,86 | 18,16 | 19,56 | 7,72% | 4.657,00 |
| 23.01.2026 | 18,12 | 18,52 | 18,07 | 18,16 | 0,28% | 2.905,00 |
| 22.01.2026 | 17,44 | 18,25 | 17,44 | 18,11 | 3,99% | 3.019,00 |
| 21.01.2026 | 16,84 | 17,64 | 16,72 | 17,41 | 3,45% | 3.843,00 |
| 20.01.2026 | 17,55 | 17,55 | 16,57 | 16,83 | -4,18% | 652,00 |
| 19.01.2026 | 17,88 | 17,88 | 17,23 | 17,57 | -2,29% | 1.808,00 |
| 16.01.2026 | 17,46 | 18,15 | 17,43 | 17,98 | 3,05% | 511,00 |
| 15.01.2026 | 17,75 | 17,89 | 17,35 | 17,45 | -1,70% | 1.076,00 |
| 14.01.2026 | 17,99 | 18,19 | 17,40 | 17,75 | -1,63% | 663,00 |
| 13.01.2026 | 18,00 | 18,76 | 17,23 | 18,05 | 4,82% | 8.509,00 |
| 12.01.2026 | 17,51 | 17,61 | 16,80 | 17,22 | -1,70% | 4.259,00 |
| 09.01.2026 | 17,34 | 17,64 | 17,24 | 17,51 | 1,11% | 311,00 |
| 08.01.2026 | 17,71 | 17,94 | 17,01 | 17,32 | -1,39% | 2.696,00 |
| 07.01.2026 | 17,51 | 17,75 | 17,38 | 17,57 | 0,29% | 443,00 |
| 06.01.2026 | 17,20 | 17,70 | 17,15 | 17,52 | 1,88% | 3.130,00 |
| 05.01.2026 | 17,06 | 17,47 | 16,63 | 17,19 | 0,84% | 282,00 |
| 02.01.2026 | 16,19 | 17,33 | 16,19 | 17,05 | 4,91% | 836,00 |
| 30.12.2025 | 16,29 | 16,34 | 16,08 | 16,25 | -0,21% | 12,00 |
| 29.12.2025 | 16,06 | 16,56 | 15,50 | 16,29 | 1,51% | 16.936,00 |
| 23.12.2025 | 15,94 | 16,05 | 15,38 | 16,05 | -0,34% | 3.794,00 |
| 22.12.2025 | 17,91 | 18,02 | 15,15 | 16,10 | -10,07% | 4.104,00 |
| 19.12.2025 | 18,07 | 18,22 | 17,74 | 17,90 | -1,00% | 3.181,00 |
| 18.12.2025 | 18,07 | 18,32 | 17,99 | 18,08 | 0,37% | 1.408,00 |
| 17.12.2025 | 18,21 | 18,38 | 18,00 | 18,02 | -1,29% | 2,00 |
| 16.12.2025 | 18,44 | 18,50 | 18,00 | 18,25 | -1,10% | 227,00 |
| 15.12.2025 | 18,46 | 18,68 | 18,36 | 18,45 | -0,31% | 557,00 |
| 12.12.2025 | 18,54 | 18,60 | 18,22 | 18,51 | 0,39% | 1.600,00 |
| 11.12.2025 | 18,46 | 18,68 | 18,23 | 18,44 | 0,45% | 1.486,00 |
| 10.12.2025 | 18,42 | 18,56 | 18,03 | 18,36 | -0,43% | 2.138,00 |
| 09.12.2025 | 18,56 | 19,76 | 18,35 | 18,44 | -0,74% | 10.441,00 |
| 08.12.2025 | 18,75 | 18,76 | 18,48 | 18,57 | 1,31% | 539,00 |
| 05.12.2025 | 18,48 | 18,57 | 18,33 | 18,33 | -0,66% | 171,00 |
| 04.12.2025 | 18,50 | 18,54 | 18,08 | 18,46 | -0,12% | 750,00 |
| 03.12.2025 | 18,74 | 18,89 | 18,36 | 18,48 | -1,49% | 2.019,00 |
| 02.12.2025 | 18,28 | 19,05 | 18,26 | 18,76 | 2,78% | 2.905,00 |
| 01.12.2025 | 18,32 | 18,46 | 17,77 | 18,25 | -0,63% | 3.537,00 |
| 28.11.2025 | 17,91 | 18,47 | 17,91 | 18,37 | 2,47% | 398,00 |
| 27.11.2025 | 17,78 | 18,01 | 17,71 | 17,92 | 0,83% | 704,00 |
| 26.11.2025 | 17,71 | 17,93 | 17,41 | 17,78 | 0,41% | 738,00 |
| 25.11.2025 | 17,41 | 17,84 | 17,28 | 17,70 | 1,77% | 709,00 |
| 24.11.2025 | 16,95 | 17,64 | 16,87 | 17,40 | 2,87% | 825,00 |
| 21.11.2025 | 17,11 | 17,36 | 16,63 | 16,91 | -1,00% | 659,00 |
| 20.11.2025 | 16,94 | 17,78 | 16,76 | 17,08 | 1,21% | 6.376,00 |
| 19.11.2025 | 17,08 | 17,08 | 16,56 | 16,88 | -1,32% | 1.497,00 |
| 18.11.2025 | 17,29 | 17,76 | 16,72 | 17,10 | -0,84% | 678,00 |
| 17.11.2025 | 16,57 | 17,57 | 16,46 | 17,25 | 3,00% | 930,00 |
| 14.11.2025 | 16,59 | 17,02 | 16,33 | 16,74 | 1,12% | 521,00 |
| 13.11.2025 | 16,94 | 17,25 | 16,42 | 16,56 | -2,03% | 754,00 |
| 12.11.2025 | 16,24 | 17,00 | 16,23 | 16,90 | 4,11% | 927,00 |
| 11.11.2025 | 16,32 | 16,75 | 16,20 | 16,23 | -0,57% | 1.994,00 |
| 10.11.2025 | 15,78 | 16,42 | 15,77 | 16,33 | 3,96% | 5.508,00 |
| 07.11.2025 | 15,53 | 15,93 | 15,44 | 15,70 | 1,09% | 2.660,00 |
| 06.11.2025 | 15,32 | 16,33 | 15,22 | 15,53 | 1,30% | 1.686,00 |
| 05.11.2025 | 15,29 | 15,70 | 14,78 | 15,33 | 0,07% | 3.643,00 |
| 04.11.2025 | 15,75 | 16,01 | 15,13 | 15,32 | -5,30% | 2.863,00 |
| 03.11.2025 | 15,62 | 16,60 | 15,25 | 16,18 | 3,63% | 3.279,00 |
| 31.10.2025 | 15,54 | 15,70 | 15,32 | 15,61 | 0,55% | 19.945,00 |
| 30.10.2025 | 15,91 | 15,99 | 15,28 | 15,53 | -2,45% | 1.027,00 |
| 29.10.2025 | 16,09 | 16,25 | 15,72 | 15,92 | -1,27% | 680,00 |
| 28.10.2025 | 16,04 | 16,39 | 15,96 | 16,12 | 0,44% | 1.108,00 |
| 27.10.2025 | 15,68 | 16,08 | 15,68 | 16,05 | 2,36% | 2.051,00 |
| 24.10.2025 | 15,77 | 16,06 | 15,42 | 15,68 | -0,48% | 954,00 |
| 23.10.2025 | 15,60 | 16,04 | 15,42 | 15,76 | -0,22% | 249,00 |
| 22.10.2025 | 16,06 | 16,20 | 15,76 | 15,79 | -1,50% | 1,00 |
| 21.10.2025 | 16,04 | 16,23 | 15,83 | 16,03 | -0,05% | 817,00 |
| 20.10.2025 | 16,20 | 16,58 | 15,96 | 16,04 | -1,49% | 1.144,00 |