34,610€
-1,95%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,32 | 35,64 | 34,25 | 34,62 | -1,94% | 1.602,00 |
| 24.04.2025 | 35,31 | 35,67 | 34,89 | 35,30 | -0,03% | 390,00 |
| 23.04.2025 | 36,62 | 37,14 | 34,56 | 35,31 | -2,83% | 966,00 |
| 22.04.2025 | 36,49 | 36,87 | 34,72 | 36,34 | -0,71% | 304,00 |
| 17.04.2025 | 38,06 | 38,59 | 36,36 | 36,60 | -3,81% | 3.270,00 |
| 16.04.2025 | 38,01 | 38,71 | 37,48 | 38,05 | -0,17% | 41,00 |
| 15.04.2025 | 37,25 | 38,58 | 37,16 | 38,12 | 2,36% | 171,00 |
| 14.04.2025 | 37,85 | 37,89 | 36,90 | 37,24 | -0,88% | - |
| 11.04.2025 | 36,66 | 37,75 | 36,30 | 37,57 | 2,50% | 47,00 |
| 10.04.2025 | 36,38 | 37,75 | 35,19 | 36,65 | 0,30% | 35,00 |
| 09.04.2025 | 35,11 | 36,81 | 33,55 | 36,54 | 3,25% | 515,00 |
| 08.04.2025 | 36,14 | 37,04 | 34,89 | 35,39 | -2,06% | 5.035,00 |
| 07.04.2025 | 37,34 | 37,51 | 34,51 | 36,14 | -4,62% | 689,00 |
| 04.04.2025 | 40,85 | 41,98 | 37,21 | 37,89 | -7,25% | 1.577,00 |
| 03.04.2025 | 41,21 | 42,27 | 39,84 | 40,85 | -2,05% | 821,00 |
| 02.04.2025 | 40,45 | 42,12 | 39,92 | 41,70 | 3,09% | 1.000,00 |
| 01.04.2025 | 40,56 | 40,84 | 39,91 | 40,45 | -0,38% | - |
| 31.03.2025 | 41,46 | 41,85 | 40,01 | 40,61 | -2,33% | - |
| 28.03.2025 | 41,67 | 42,70 | 41,45 | 41,58 | -0,31% | 5,00 |
| 27.03.2025 | 41,34 | 42,02 | 41,01 | 41,71 | 0,90% | - |
| 26.03.2025 | 42,22 | 42,34 | 41,24 | 41,34 | -2,07% | 200,00 |
| 25.03.2025 | 42,55 | 43,08 | 41,58 | 42,21 | -0,79% | - |
| 24.03.2025 | 44,11 | 44,58 | 42,16 | 42,55 | -3,54% | 109,00 |
| 21.03.2025 | 43,65 | 44,82 | 43,56 | 44,11 | 0,86% | - |
| 20.03.2025 | 43,65 | 44,44 | 43,57 | 43,73 | 0,15% | 150,00 |
| 19.03.2025 | 44,58 | 44,79 | 43,55 | 43,67 | -2,04% | 35,00 |
| 18.03.2025 | 43,94 | 44,66 | 43,61 | 44,58 | 1,45% | 350,00 |
| 17.03.2025 | 43,62 | 44,20 | 40,84 | 43,94 | -1,08% | 1.991,00 |
| 14.03.2025 | 43,02 | 44,42 | 42,20 | 44,42 | 3,64% | 1.000,00 |
| 13.03.2025 | 42,59 | 43,33 | 42,08 | 42,86 | 0,52% | 447,00 |
| 12.03.2025 | 43,75 | 44,01 | 42,10 | 42,64 | -2,55% | - |
| 11.03.2025 | 42,63 | 44,65 | 42,63 | 43,76 | 2,65% | 811,00 |
| 10.03.2025 | 43,33 | 44,23 | 42,27 | 42,63 | -1,63% | 1.508,00 |
| 07.03.2025 | 41,77 | 43,59 | 41,67 | 43,33 | 3,62% | 55,00 |
| 06.03.2025 | 41,97 | 42,37 | 41,60 | 41,82 | -0,37% | 410,00 |
| 05.03.2025 | 42,32 | 42,73 | 41,48 | 41,97 | -0,96% | 118,00 |
| 04.03.2025 | 43,15 | 43,34 | 41,55 | 42,38 | -1,93% | 1.751,00 |
| 03.03.2025 | 42,40 | 43,26 | 41,86 | 43,21 | 2,19% | 68,00 |
| 28.02.2025 | 42,00 | 42,52 | 41,21 | 42,29 | 0,68% | 18,00 |
| 27.02.2025 | 42,86 | 43,45 | 41,48 | 42,00 | -1,96% | 575,00 |
| 26.02.2025 | 43,50 | 43,82 | 42,70 | 42,84 | -1,52% | 660,00 |
| 25.02.2025 | 42,36 | 44,69 | 42,33 | 43,50 | 2,67% | 657,00 |
| 24.02.2025 | 40,12 | 42,62 | 39,99 | 42,37 | 6,40% | 60,00 |
| 21.02.2025 | 40,58 | 41,07 | 39,77 | 39,82 | -1,86% | 75,00 |
| 20.02.2025 | 40,58 | 40,99 | 40,27 | 40,58 | 0,00% | 197,00 |
| 19.02.2025 | 40,03 | 40,88 | 39,77 | 40,58 | 1,40% | 20,00 |
| 18.02.2025 | 40,28 | 40,39 | 39,78 | 40,02 | -0,65% | 410,00 |
| 17.02.2025 | 40,10 | 40,83 | 39,90 | 40,28 | 0,36% | 50,00 |
| 14.02.2025 | 39,74 | 40,83 | 39,66 | 40,13 | 1,02% | 507,00 |
| 13.02.2025 | 39,74 | 40,13 | 39,34 | 39,73 | -0,01% | 22,00 |
| 12.02.2025 | 40,34 | 40,34 | 38,29 | 39,73 | -1,45% | 240,00 |
| 11.02.2025 | 40,18 | 40,66 | 39,81 | 40,32 | 0,37% | 7,00 |
| 10.02.2025 | 40,00 | 40,82 | 39,73 | 40,17 | 0,39% | 505,00 |
| 07.02.2025 | 39,48 | 40,30 | 39,28 | 40,01 | 1,27% | 1.020,00 |
| 06.02.2025 | 37,73 | 41,13 | 37,42 | 39,51 | 4,79% | 1.888,00 |
| 05.02.2025 | 36,17 | 38,07 | 36,11 | 37,71 | 4,24% | 755,00 |
| 04.02.2025 | 36,54 | 36,83 | 36,02 | 36,17 | -1,00% | 570,00 |
| 03.02.2025 | 36,85 | 36,98 | 36,11 | 36,54 | -1,85% | 719,00 |
| 31.01.2025 | 37,46 | 38,29 | 36,88 | 37,23 | -0,63% | 138,00 |
| 30.01.2025 | 36,43 | 37,61 | 36,13 | 37,46 | 2,87% | 291,00 |
| 29.01.2025 | 36,17 | 36,97 | 36,12 | 36,42 | 0,68% | 210,00 |
| 28.01.2025 | 35,83 | 36,86 | 35,37 | 36,17 | 0,89% | 785,00 |
| 27.01.2025 | 35,96 | 36,53 | 35,34 | 35,85 | -0,29% | 172,00 |
| 24.01.2025 | 34,56 | 36,30 | 34,53 | 35,96 | 4,08% | 353,00 |
| 23.01.2025 | 35,30 | 35,72 | 33,96 | 34,55 | -2,15% | 902,00 |
| 22.01.2025 | 37,48 | 37,92 | 35,09 | 35,31 | -5,90% | 1.082,00 |
| 21.01.2025 | 38,95 | 38,95 | 34,45 | 37,52 | -3,79% | 3.480,00 |
| 20.01.2025 | 41,83 | 42,27 | 38,65 | 39,00 | -6,92% | 368,00 |
| 17.01.2025 | 39,90 | 42,19 | 39,88 | 41,90 | 4,91% | 618,00 |
| 16.01.2025 | 41,52 | 42,18 | 39,74 | 39,94 | -4,02% | - |
| 15.01.2025 | 39,44 | 42,19 | 39,44 | 41,62 | 5,53% | 370,00 |
| 14.01.2025 | 39,11 | 40,21 | 38,26 | 39,44 | 0,73% | 76,00 |
| 13.01.2025 | 40,55 | 40,55 | 39,01 | 39,15 | -3,45% | 92,00 |
| 10.01.2025 | 41,71 | 41,71 | 39,92 | 40,55 | -2,85% | 259,00 |
| 09.01.2025 | 42,20 | 42,21 | 41,62 | 41,74 | -1,14% | 70,00 |
| 08.01.2025 | 44,09 | 44,09 | 40,92 | 42,22 | -4,23% | 243,00 |
| 07.01.2025 | 45,73 | 45,95 | 44,04 | 44,09 | -3,59% | 406,00 |
| 06.01.2025 | 46,77 | 47,13 | 45,58 | 45,73 | -2,23% | 83,00 |
| 03.01.2025 | 44,92 | 47,11 | 44,89 | 46,77 | 4,12% | 86,00 |
| 02.01.2025 | 43,77 | 45,27 | 43,68 | 44,92 | 2,69% | 475,00 |
| 30.12.2024 | 44,18 | 44,33 | 43,58 | 43,75 | -0,92% | 91,00 |
| 27.12.2024 | 44,69 | 45,04 | 44,12 | 44,15 | -1,15% | 130,00 |
| 23.12.2024 | 44,35 | 45,41 | 44,15 | 44,67 | 0,88% | 57,00 |
| 20.12.2024 | 44,41 | 44,86 | 43,66 | 44,28 | -0,30% | 265,00 |
| 19.12.2024 | 44,63 | 44,90 | 43,67 | 44,41 | -0,48% | 270,00 |
| 18.12.2024 | 44,96 | 46,75 | 44,49 | 44,63 | -0,70% | 862,00 |
| 17.12.2024 | 44,97 | 45,74 | 44,53 | 44,94 | -0,07% | 100,00 |
| 16.12.2024 | 46,39 | 46,49 | 44,74 | 44,97 | -3,09% | 230,00 |
| 13.12.2024 | 47,23 | 47,78 | 46,34 | 46,41 | -1,74% | 91,00 |
| 12.12.2024 | 47,02 | 47,85 | 46,75 | 47,23 | 0,45% | 699,00 |
| 11.12.2024 | 48,14 | 48,16 | 46,85 | 47,02 | -2,33% | 149,00 |
| 10.12.2024 | 48,49 | 49,17 | 48,09 | 48,14 | -0,79% | 28,00 |
| 09.12.2024 | 48,78 | 49,00 | 48,34 | 48,52 | -0,48% | 82,00 |
| 06.12.2024 | 48,57 | 49,28 | 47,88 | 48,76 | 0,39% | 130,00 |
| 05.12.2024 | 48,79 | 49,71 | 48,49 | 48,57 | -0,41% | 702,00 |
| 04.12.2024 | 49,83 | 50,10 | 48,64 | 48,77 | -2,19% | 125,00 |
| 03.12.2024 | 50,93 | 51,40 | 49,72 | 49,86 | -2,11% | 612,00 |
| 02.12.2024 | 52,56 | 52,58 | 50,47 | 50,93 | -3,29% | 734,00 |
| 29.11.2024 | 52,71 | 53,38 | 52,50 | 52,66 | -0,09% | - |
| 28.11.2024 | 52,24 | 53,64 | 52,24 | 52,71 | 0,90% | 110,00 |