18,428€
-0,05%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 16,06 | 16,45 | 15,65 | 16,28 | 0,87% | 706,00 |
| 16.10.2025 | 16,17 | 16,37 | 16,05 | 16,14 | 0,16% | 511,00 |
| 15.10.2025 | 16,23 | 16,42 | 16,09 | 16,12 | -0,71% | 3.056,00 |
| 14.10.2025 | 16,61 | 16,68 | 15,88 | 16,23 | -2,49% | 2.021,00 |
| 13.10.2025 | 16,35 | 16,85 | 16,20 | 16,65 | 3,22% | 1.318,00 |
| 10.10.2025 | 16,03 | 16,55 | 15,71 | 16,13 | -0,55% | 6.082,00 |
| 09.10.2025 | 16,49 | 16,65 | 16,04 | 16,22 | -1,67% | 23.591,00 |
| 08.10.2025 | 16,25 | 16,65 | 16,21 | 16,49 | 0,35% | 2.284,00 |
| 07.10.2025 | 16,54 | 16,66 | 16,17 | 16,44 | -0,38% | 3.190,00 |
| 06.10.2025 | 16,01 | 16,60 | 15,92 | 16,50 | 3,94% | 8.837,00 |
| 03.10.2025 | 15,85 | 16,18 | 15,33 | 15,87 | 0,47% | 6.506,00 |
| 02.10.2025 | 15,69 | 15,91 | 15,57 | 15,80 | 1,23% | 1.536,00 |
| 01.10.2025 | 15,17 | 15,97 | 15,15 | 15,61 | 1,50% | 5.383,00 |
| 30.09.2025 | 15,51 | 15,65 | 14,75 | 15,38 | -2,30% | 3.438,00 |
| 29.09.2025 | 15,65 | 16,10 | 15,39 | 15,74 | 0,74% | 12.675,00 |
| 26.09.2025 | 15,68 | 15,83 | 15,08 | 15,62 | -0,41% | 11.898,00 |
| 25.09.2025 | 15,86 | 16,33 | 15,26 | 15,69 | -1,07% | 47.750,00 |
| 24.09.2025 | 15,62 | 16,08 | 15,10 | 15,86 | 1,10% | 20.513,00 |
| 23.09.2025 | 17,18 | 17,33 | 15,46 | 15,69 | -1,32% | 65.675,00 |
| 22.09.2025 | 14,33 | 16,56 | 14,05 | 15,90 | 10,04% | 23.159,00 |
| 19.09.2025 | 14,15 | 14,53 | 13,98 | 14,45 | 2,14% | 5.121,00 |
| 18.09.2025 | 14,78 | 15,06 | 14,00 | 14,14 | -3,22% | 27.495,00 |
| 17.09.2025 | 26,21 | 26,21 | 14,01 | 14,61 | -42,50% | 13.369,00 |
| 16.09.2025 | 26,49 | 26,64 | 25,22 | 25,42 | -4,04% | 3.242,00 |
| 15.09.2025 | 27,19 | 27,36 | 25,56 | 26,49 | -2,41% | 3.564,00 |
| 12.09.2025 | 27,29 | 27,63 | 26,72 | 27,14 | 0,07% | 1.406,00 |
| 11.09.2025 | 27,65 | 27,65 | 27,04 | 27,12 | -2,01% | 2.860,00 |
| 10.09.2025 | 27,33 | 29,01 | 26,97 | 27,68 | 1,32% | 654,00 |
| 09.09.2025 | 27,09 | 27,94 | 27,04 | 27,32 | -0,65% | 2.851,00 |
| 08.09.2025 | 27,23 | 28,08 | 27,11 | 27,50 | 1,05% | 913,00 |
| 05.09.2025 | 26,94 | 27,89 | 25,42 | 27,21 | 1,04% | 671,00 |
| 04.09.2025 | 26,58 | 27,35 | 26,06 | 26,93 | 1,39% | 1.640,00 |
| 03.09.2025 | 26,82 | 26,99 | 26,17 | 26,56 | -1,12% | 2.550,00 |
| 02.09.2025 | 27,09 | 27,62 | 26,38 | 26,86 | -1,00% | 2.737,00 |
| 01.09.2025 | 26,22 | 27,81 | 25,94 | 27,13 | 4,13% | 4.194,00 |
| 29.08.2025 | 26,94 | 27,29 | 25,88 | 26,06 | -3,36% | 1.300,00 |
| 28.08.2025 | 25,63 | 27,23 | 25,36 | 26,96 | 5,25% | 2.448,00 |
| 27.08.2025 | 25,36 | 26,76 | 24,77 | 25,62 | 0,91% | 2.605,00 |
| 26.08.2025 | 24,38 | 25,78 | 24,08 | 25,39 | 3,93% | 5.861,00 |
| 25.08.2025 | 28,63 | 28,63 | 23,28 | 24,43 | -14,69% | 33.605,00 |
| 22.08.2025 | 28,18 | 28,84 | 27,70 | 28,63 | 1,61% | 2.016,00 |
| 21.08.2025 | 28,30 | 28,56 | 27,56 | 28,18 | -0,53% | 809,00 |
| 20.08.2025 | 28,79 | 28,91 | 28,05 | 28,33 | -1,53% | 1.138,00 |
| 19.08.2025 | 28,45 | 29,03 | 28,19 | 28,77 | 0,58% | 328,00 |
| 18.08.2025 | 28,16 | 29,11 | 28,16 | 28,60 | 1,58% | 2.897,00 |
| 15.08.2025 | 27,53 | 28,85 | 27,12 | 28,16 | 2,21% | 6.572,00 |
| 14.08.2025 | 27,77 | 28,37 | 26,52 | 27,55 | -1,02% | 464,00 |
| 13.08.2025 | 28,73 | 28,93 | 27,63 | 27,83 | -3,22% | 5.296,00 |
| 12.08.2025 | 29,44 | 29,44 | 26,84 | 28,76 | -2,21% | 2.401,00 |
| 11.08.2025 | 41,44 | 41,44 | 28,22 | 29,41 | -26,18% | 14.329,00 |
| 08.08.2025 | 41,93 | 42,10 | 38,60 | 39,84 | -4,35% | 231,00 |
| 07.08.2025 | 41,76 | 42,04 | 40,88 | 41,65 | -0,26% | 320,00 |
| 06.08.2025 | 40,96 | 41,85 | 40,84 | 41,76 | 2,10% | 1.000,00 |
| 05.08.2025 | 41,33 | 41,62 | 40,75 | 40,90 | -1,03% | 36,00 |
| 04.08.2025 | 41,72 | 42,16 | 40,92 | 41,32 | -1,02% | 116,00 |
| 01.08.2025 | 41,14 | 41,76 | 40,57 | 41,75 | 1,43% | - |
| 31.07.2025 | 41,46 | 43,38 | 40,64 | 41,16 | -0,72% | 1.398,00 |
| 30.07.2025 | 41,81 | 42,20 | 41,11 | 41,46 | -0,67% | 74,00 |
| 29.07.2025 | 42,77 | 43,04 | 41,53 | 41,74 | -2,34% | 42,00 |
| 28.07.2025 | 43,29 | 43,89 | 42,48 | 42,74 | -0,97% | 200,00 |