15,800€
1,25%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,69 | 15,87 | 15,57 | 15,77 | 1,06% | - |
| 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 |
| 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 |