29,335€
-26,36%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 41,44 | 41,44 | 28,22 | 29,34 | -26,36% | 11.081,00 |
| 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 |
| 25.07.2025 | 41,98 | 43,52 | 41,81 | 43,16 | 2,91% | 103,00 |
| 24.07.2025 | 42,49 | 42,74 | 41,62 | 41,94 | -1,29% | 459,00 |
| 23.07.2025 | 42,49 | 42,95 | 42,02 | 42,49 | -0,02% | 226,00 |
| 22.07.2025 | 40,84 | 42,84 | 40,51 | 42,50 | 4,07% | 222,00 |
| 21.07.2025 | 39,49 | 42,90 | 39,48 | 40,84 | 3,47% | 848,00 |
| 18.07.2025 | 39,65 | 40,73 | 39,43 | 39,47 | -0,45% | 606,00 |
| 17.07.2025 | 39,82 | 40,05 | 38,88 | 39,65 | -0,39% | 2,00 |
| 16.07.2025 | 39,98 | 40,39 | 38,41 | 39,80 | -0,43% | 506,00 |
| 15.07.2025 | 38,02 | 41,33 | 38,02 | 39,97 | 5,14% | 1.544,00 |
| 14.07.2025 | 37,14 | 38,15 | 36,88 | 38,02 | 1,85% | 1.352,00 |
| 11.07.2025 | 37,65 | 37,91 | 37,23 | 37,33 | -1,01% | - |
| 10.07.2025 | 37,52 | 37,92 | 37,21 | 37,71 | 0,53% | 291,00 |
| 09.07.2025 | 37,47 | 37,75 | 37,05 | 37,51 | 0,08% | 1.040,00 |
| 08.07.2025 | 37,47 | 37,70 | 36,31 | 37,48 | 0,11% | 1.063,00 |
| 07.07.2025 | 38,66 | 38,76 | 37,19 | 37,44 | -3,01% | 540,00 |
| 04.07.2025 | 38,70 | 38,99 | 37,92 | 38,60 | -0,23% | - |
| 03.07.2025 | 38,31 | 39,69 | 38,25 | 38,69 | 1,12% | 120,00 |
| 02.07.2025 | 38,05 | 40,03 | 37,05 | 38,26 | 0,58% | 3,00 |
| 01.07.2025 | 36,96 | 38,06 | 36,88 | 38,04 | 2,92% | - |
| 30.06.2025 | 38,22 | 38,22 | 35,56 | 36,96 | -3,07% | - |
| 27.06.2025 | 38,67 | 38,85 | 37,72 | 38,13 | -1,35% | - |
| 26.06.2025 | 37,83 | 38,84 | 37,62 | 38,65 | 2,17% | - |
| 25.06.2025 | 38,00 | 38,41 | 37,59 | 37,83 | -0,45% | - |
| 24.06.2025 | 37,34 | 38,23 | 36,98 | 38,00 | 3,00% | 154,00 |
| 23.06.2025 | 36,44 | 37,16 | 35,69 | 36,89 | 1,04% | 5,00 |
| 20.06.2025 | 36,84 | 37,33 | 36,45 | 36,51 | -0,94% | 13,00 |
| 19.06.2025 | 36,51 | 37,13 | 36,11 | 36,86 | 0,93% | 13,00 |
| 18.06.2025 | 36,88 | 37,21 | 35,96 | 36,52 | -0,90% | - |
| 17.06.2025 | 37,58 | 37,85 | 36,36 | 36,85 | -1,89% | 610,00 |
| 16.06.2025 | 36,88 | 37,96 | 36,60 | 37,56 | 1,83% | 2,00 |
| 13.06.2025 | 36,99 | 37,85 | 36,21 | 36,88 | -0,28% | 5,00 |
| 12.06.2025 | 37,20 | 37,95 | 36,89 | 36,99 | -0,58% | 360,00 |
| 11.06.2025 | 37,39 | 37,77 | 36,69 | 37,20 | -0,76% | - |
| 10.06.2025 | 35,97 | 37,54 | 35,68 | 37,49 | 4,46% | - |
| 09.06.2025 | 35,72 | 37,01 | 35,48 | 35,89 | 0,29% | 500,00 |
| 06.06.2025 | 35,51 | 36,53 | 35,51 | 35,78 | 0,73% | 30,00 |
| 05.06.2025 | 35,70 | 36,85 | 35,43 | 35,52 | -0,52% | 1.080,00 |
| 04.06.2025 | 35,05 | 36,31 | 34,49 | 35,71 | 1,87% | - |
| 03.06.2025 | 35,44 | 35,73 | 34,23 | 35,05 | -1,25% | 162,00 |
| 02.06.2025 | 36,10 | 37,35 | 35,17 | 35,50 | -1,66% | 50,00 |
| 30.05.2025 | 36,22 | 37,88 | 35,35 | 36,10 | -0,33% | 50,00 |
| 29.05.2025 | 36,01 | 36,72 | 36,01 | 36,22 | 0,67% | - |
| 28.05.2025 | 36,12 | 36,86 | 35,83 | 35,98 | -0,43% | 26,00 |
| 27.05.2025 | 35,92 | 36,94 | 35,88 | 36,13 | 0,60% | 40,00 |
| 26.05.2025 | 36,19 | 36,51 | 35,55 | 35,92 | 0,08% | - |
| 23.05.2025 | 35,27 | 37,02 | 35,19 | 35,89 | 1,76% | 30,00 |
| 22.05.2025 | 35,88 | 35,90 | 34,24 | 35,27 | -1,65% | 15,00 |
| 21.05.2025 | 37,72 | 37,86 | 35,48 | 35,86 | -4,99% | 1.380,00 |
| 20.05.2025 | 32,98 | 39,02 | 32,98 | 37,74 | 14,31% | 2.107,00 |
| 19.05.2025 | 32,90 | 33,32 | 32,12 | 33,02 | 0,35% | 22,00 |
| 16.05.2025 | 32,89 | 33,50 | 32,49 | 32,90 | -0,06% | 600,00 |
| 15.05.2025 | 33,70 | 33,70 | 31,82 | 32,92 | -2,33% | 810,00 |
| 14.05.2025 | 34,82 | 34,85 | 33,28 | 33,71 | -3,19% | 649,00 |
| 13.05.2025 | 35,05 | 38,03 | 34,42 | 34,82 | -0,64% | 2.265,00 |
| 12.05.2025 | 34,01 | 35,36 | 33,45 | 35,04 | 3,10% | 1.398,00 |
| 09.05.2025 | 33,88 | 34,27 | 33,21 | 33,99 | 0,31% | 200,00 |
| 08.05.2025 | 35,00 | 35,15 | 33,57 | 33,88 | -3,01% | 730,00 |
| 07.05.2025 | 36,10 | 37,15 | 34,07 | 34,93 | -3,23% | 18,00 |
| 06.05.2025 | 35,26 | 37,17 | 34,96 | 36,10 | 2,37% | 4.850,00 |
| 05.05.2025 | 35,98 | 36,02 | 35,15 | 35,26 | -2,07% | 868,00 |
| 02.05.2025 | 35,11 | 36,26 | 35,11 | 36,01 | 2,56% | 7,00 |
| 30.04.2025 | 34,61 | 35,45 | 34,20 | 35,11 | 1,44% | 115,00 |
| 29.04.2025 | 34,11 | 34,87 | 33,80 | 34,61 | 1,47% | 131,00 |
| 28.04.2025 | 34,62 | 35,24 | 33,63 | 34,11 | -1,42% | 205,00 |
| 25.04.2025 | 35,32 | 35,64 | 34,25 | 34,60 | -2,00% | 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 |