44,665€
0,88%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 57,57 | 58,36 | 55,70 | 56,25 | -2,19% | 56,00 |
| 03.10.2024 | 57,25 | 59,67 | 57,02 | 57,51 | 0,14% | 53,00 |
| 02.10.2024 | 59,10 | 59,28 | 57,11 | 57,43 | -2,83% | 25,00 |
| 01.10.2024 | 59,52 | 60,46 | 56,69 | 59,10 | -0,71% | 178,00 |
| 30.09.2024 | 60,20 | 60,73 | 59,42 | 59,52 | -0,93% | 116,00 |
| 27.09.2024 | 59,80 | 60,46 | 59,38 | 60,08 | 0,47% | 18,00 |
| 26.09.2024 | 59,38 | 60,19 | 59,11 | 59,80 | 0,64% | 70,00 |
| 25.09.2024 | 59,15 | 59,73 | 58,68 | 59,42 | 0,46% | 30,00 |
| 24.09.2024 | 59,46 | 59,80 | 58,54 | 59,15 | -0,49% | 7,00 |
| 23.09.2024 | 58,43 | 59,61 | 58,31 | 59,44 | 1,94% | 9,00 |
| 20.09.2024 | 57,42 | 58,56 | 57,08 | 58,31 | 1,51% | - |
| 19.09.2024 | 59,08 | 59,76 | 57,07 | 57,44 | -2,48% | 865,00 |
| 18.09.2024 | 59,01 | 59,22 | 57,32 | 58,90 | -0,19% | 219,00 |
| 17.09.2024 | 59,48 | 59,68 | 58,84 | 59,01 | -0,76% | - |
| 16.09.2024 | 59,86 | 59,86 | 58,62 | 59,46 | -0,57% | 14,00 |
| 13.09.2024 | 57,54 | 60,61 | 57,34 | 59,80 | 4,00% | 441,00 |
| 12.09.2024 | 57,82 | 58,35 | 57,12 | 57,50 | -0,66% | 159,00 |
| 11.09.2024 | 54,54 | 57,92 | 54,52 | 57,88 | 5,97% | 107,00 |
| 10.09.2024 | 55,67 | 56,37 | 54,38 | 54,62 | -1,99% | 59,00 |
| 09.09.2024 | 56,51 | 56,55 | 55,21 | 55,73 | -1,03% | 55,00 |
| 06.09.2024 | 56,47 | 57,42 | 55,64 | 56,31 | -0,35% | 403,00 |
| 05.09.2024 | 54,60 | 58,11 | 54,50 | 56,51 | 3,54% | 115,00 |
| 04.09.2024 | 53,35 | 55,46 | 52,74 | 54,58 | 2,23% | 325,00 |
| 03.09.2024 | 52,53 | 54,96 | 52,41 | 53,39 | 1,64% | 150,00 |
| 02.09.2024 | 52,30 | 52,63 | 51,64 | 52,53 | 0,40% | - |
| 30.08.2024 | 52,28 | 53,06 | 51,71 | 52,32 | 0,08% | 170,00 |
| 29.08.2024 | 52,19 | 52,71 | 51,89 | 52,28 | 0,13% | 15,00 |
| 28.08.2024 | 52,07 | 52,44 | 51,90 | 52,21 | 0,27% | - |
| 27.08.2024 | 51,51 | 52,14 | 51,48 | 52,07 | 1,13% | 244,00 |
| 26.08.2024 | 51,09 | 51,58 | 50,78 | 51,49 | 0,63% | - |
| 23.08.2024 | 49,66 | 51,53 | 49,66 | 51,17 | 3,05% | - |
| 22.08.2024 | 50,42 | 50,43 | 49,52 | 49,66 | -1,56% | - |
| 21.08.2024 | 49,52 | 51,00 | 49,52 | 50,44 | 1,87% | - |
| 20.08.2024 | 51,18 | 51,78 | 49,41 | 49,52 | -3,25% | 165,00 |
| 19.08.2024 | 50,60 | 51,67 | 50,42 | 51,18 | 1,07% | 99,00 |
| 16.08.2024 | 52,66 | 52,93 | 50,39 | 50,64 | -3,91% | 409,00 |
| 15.08.2024 | 56,66 | 58,93 | 51,88 | 52,70 | -7,05% | 1.047,00 |
| 14.08.2024 | 57,02 | 57,38 | 56,04 | 56,70 | -0,56% | 4,00 |
| 13.08.2024 | 55,72 | 57,47 | 55,72 | 57,02 | 2,26% | 40,00 |
| 12.08.2024 | 55,77 | 56,47 | 55,25 | 55,76 | 0,20% | 30,00 |
| 09.08.2024 | 55,58 | 56,40 | 55,09 | 55,65 | 0,02% | 18,00 |
| 08.08.2024 | 54,74 | 55,67 | 54,15 | 55,64 | 1,90% | 30,00 |
| 07.08.2024 | 53,91 | 55,56 | 53,83 | 54,60 | 1,34% | 224,00 |
| 06.08.2024 | 54,63 | 55,69 | 53,18 | 53,88 | -1,52% | 175,00 |