42,105€
0,25%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 42,00 | 42,52 | 41,21 | 42,10 | 0,23% | 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 |
| 27.11.2024 | 50,98 | 52,78 | 50,66 | 52,24 | 2,47% | - |
| 26.11.2024 | 52,17 | 52,49 | 50,62 | 50,98 | -2,51% | 114,00 |
| 25.11.2024 | 52,01 | 52,90 | 50,42 | 52,29 | 0,62% | 567,00 |
| 22.11.2024 | 51,01 | 52,58 | 51,01 | 51,97 | 1,88% | 15,00 |
| 21.11.2024 | 51,69 | 51,77 | 50,95 | 51,01 | -1,32% | - |
| 20.11.2024 | 51,15 | 51,81 | 51,00 | 51,69 | 1,21% | - |
| 19.11.2024 | 50,94 | 51,94 | 50,61 | 51,07 | 0,26% | - |
| 18.11.2024 | 52,48 | 52,72 | 50,89 | 50,94 | -2,93% | - |
| 15.11.2024 | 50,86 | 53,05 | 50,82 | 52,48 | 3,19% | 266,00 |
| 14.11.2024 | 49,80 | 51,38 | 49,45 | 50,86 | 2,14% | 273,00 |
| 13.11.2024 | 49,29 | 50,46 | 49,17 | 49,80 | 1,07% | - |
| 12.11.2024 | 51,15 | 51,15 | 49,14 | 49,27 | -3,68% | 159,00 |
| 11.11.2024 | 51,07 | 52,34 | 50,93 | 51,15 | 0,16% | - |
| 08.11.2024 | 50,44 | 51,99 | 49,92 | 51,07 | 1,17% | 150,00 |
| 07.11.2024 | 49,53 | 50,76 | 49,00 | 50,48 | 1,82% | 243,00 |
| 06.11.2024 | 56,06 | 56,39 | 48,80 | 49,58 | -12,03% | 1.287,00 |
| 05.11.2024 | 56,75 | 58,79 | 55,02 | 56,36 | -0,76% | 372,00 |
| 04.11.2024 | 54,55 | 57,13 | 54,32 | 56,79 | 4,11% | - |
| 01.11.2024 | 53,94 | 55,42 | 53,72 | 54,55 | 1,06% | 5,00 |
| 31.10.2024 | 55,10 | 55,10 | 53,67 | 53,98 | -2,00% | 50,00 |
| 30.10.2024 | 56,65 | 57,92 | 54,68 | 55,08 | -2,74% | 613,00 |
| 29.10.2024 | 58,67 | 58,89 | 56,13 | 56,63 | -3,48% | 260,00 |
| 28.10.2024 | 58,22 | 58,67 | 57,34 | 58,67 | 0,98% | 10,00 |
| 25.10.2024 | 58,19 | 58,66 | 57,79 | 58,10 | -0,43% | 98,00 |
| 24.10.2024 | 57,96 | 59,06 | 57,96 | 58,35 | 0,60% | 71,00 |
| 23.10.2024 | 58,15 | 59,27 | 56,83 | 58,00 | -0,15% | 1,00 |
| 22.10.2024 | 59,24 | 59,36 | 57,80 | 58,09 | -2,04% | - |
| 21.10.2024 | 59,08 | 59,63 | 58,51 | 59,30 | 0,30% | 70,00 |
| 18.10.2024 | 58,65 | 59,16 | 57,93 | 59,12 | 0,73% | 1,00 |
| 17.10.2024 | 58,11 | 59,56 | 57,99 | 58,69 | 0,93% | 3,00 |
| 16.10.2024 | 58,30 | 58,32 | 57,20 | 58,15 | -0,29% | - |
| 15.10.2024 | 58,99 | 58,99 | 57,68 | 58,32 | -1,04% | 1.150,00 |
| 14.10.2024 | 59,19 | 59,37 | 58,01 | 58,93 | -0,54% | 49,00 |
| 11.10.2024 | 59,17 | 59,73 | 58,78 | 59,25 | 0,14% | 15,00 |
| 10.10.2024 | 61,16 | 61,16 | 58,90 | 59,17 | -3,25% | 157,00 |
| 09.10.2024 | 60,26 | 61,44 | 59,36 | 61,16 | 1,53% | 102,00 |
| 08.10.2024 | 59,17 | 60,69 | 58,61 | 60,24 | 1,60% | 6,00 |
| 07.10.2024 | 56,25 | 60,57 | 55,69 | 59,29 | 5,40% | 214,00 |