60,080€
0,47%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 56,45 | 56,47 | 53,97 | 54,71 | -3,76% | 95,00 |
| 02.08.2024 | 54,74 | 57,83 | 54,09 | 56,85 | 3,36% | 5,00 |
| 01.08.2024 | 54,93 | 55,67 | 54,49 | 55,00 | 0,13% | 3,00 |
| 31.07.2024 | 53,65 | 55,35 | 53,65 | 54,93 | 2,46% | 171,00 |
| 30.07.2024 | 54,23 | 55,10 | 53,30 | 53,61 | -1,14% | - |
| 29.07.2024 | 54,33 | 55,46 | 54,05 | 54,23 | -0,11% | - |
| 26.07.2024 | 53,33 | 54,45 | 53,05 | 54,29 | 1,80% | - |
| 25.07.2024 | 52,82 | 53,69 | 51,81 | 53,33 | 0,81% | 125,00 |
| 24.07.2024 | 52,30 | 53,56 | 51,94 | 52,90 | 1,15% | - |
| 23.07.2024 | 52,44 | 52,98 | 52,00 | 52,30 | -0,27% | 50,00 |
| 22.07.2024 | 52,70 | 54,01 | 52,05 | 52,44 | -0,49% | 40,00 |
| 19.07.2024 | 51,87 | 53,42 | 51,12 | 52,70 | 1,48% | 50,00 |
| 18.07.2024 | 50,68 | 52,37 | 50,68 | 51,93 | 2,47% | 151,00 |
| 17.07.2024 | 51,50 | 51,97 | 50,31 | 50,68 | -1,59% | 121,00 |
| 16.07.2024 | 52,36 | 52,40 | 50,51 | 51,50 | -1,64% | 1.642,00 |
| 15.07.2024 | 55,46 | 55,48 | 51,83 | 52,36 | -5,62% | 50,00 |
| 12.07.2024 | 55,11 | 55,99 | 54,50 | 55,48 | 0,78% | 61,00 |
| 11.07.2024 | 53,94 | 56,73 | 53,48 | 55,05 | 2,06% | - |
| 10.07.2024 | 52,30 | 54,10 | 52,16 | 53,94 | 3,14% | 300,00 |
| 09.07.2024 | 51,94 | 52,81 | 51,75 | 52,30 | 0,69% | 14,00 |
| 08.07.2024 | 53,68 | 53,68 | 51,86 | 51,94 | -3,24% | 120,00 |
| 05.07.2024 | 52,22 | 54,00 | 52,08 | 53,68 | 2,72% | 90,00 |
| 04.07.2024 | 51,55 | 52,37 | 50,93 | 52,26 | 1,30% | 112,00 |
| 03.07.2024 | 49,91 | 51,75 | 49,79 | 51,59 | 3,43% | - |
| 02.07.2024 | 50,55 | 50,55 | 49,04 | 49,88 | -1,29% | 55,00 |
| 01.07.2024 | 49,67 | 50,91 | 49,67 | 50,53 | 2,09% | 57,00 |
| 28.06.2024 | 50,72 | 51,42 | 49,07 | 49,50 | -2,49% | 2,00 |
| 27.06.2024 | 52,26 | 52,38 | 50,05 | 50,76 | -2,80% | 188,00 |
| 26.06.2024 | 51,84 | 52,72 | 51,56 | 52,22 | 0,89% | 98,00 |
| 25.06.2024 | 52,58 | 53,27 | 50,87 | 51,76 | -1,63% | 70,00 |
| 24.06.2024 | 52,28 | 53,17 | 51,87 | 52,62 | 0,57% | 131,00 |
| 21.06.2024 | 52,25 | 52,97 | 52,17 | 52,32 | 0,13% | - |
| 20.06.2024 | 51,84 | 52,73 | 51,58 | 52,25 | 0,79% | - |
| 19.06.2024 | 52,43 | 52,60 | 51,71 | 51,84 | -1,13% | - |
| 18.06.2024 | 51,65 | 52,46 | 50,84 | 52,43 | 1,51% | 45,00 |
| 17.06.2024 | 51,82 | 52,06 | 51,07 | 51,65 | -0,14% | 87,00 |
| 14.06.2024 | 52,99 | 53,31 | 51,45 | 51,72 | -2,36% | 8,00 |
| 13.06.2024 | 54,45 | 54,62 | 52,76 | 52,97 | -2,79% | 7,00 |
| 12.06.2024 | 52,99 | 54,72 | 51,64 | 54,49 | 2,83% | 100,00 |
| 11.06.2024 | 52,95 | 53,21 | 52,47 | 52,99 | 0,08% | - |
| 10.06.2024 | 52,85 | 53,13 | 52,42 | 52,95 | 0,04% | 365,00 |
| 07.06.2024 | 53,79 | 54,16 | 52,04 | 52,93 | -1,60% | 69,00 |
| 06.06.2024 | 56,34 | 56,82 | 53,34 | 53,79 | -4,59% | 63,00 |
| 05.06.2024 | 55,76 | 56,38 | 55,11 | 56,38 | 1,11% | 159,00 |
| 04.06.2024 | 56,25 | 56,29 | 55,49 | 55,76 | -0,94% | - |
| 03.06.2024 | 56,41 | 56,87 | 55,89 | 56,29 | -0,07% | 32,00 |
| 31.05.2024 | 56,22 | 56,37 | 55,42 | 56,33 | 0,27% | 367,00 |
| 30.05.2024 | 53,50 | 56,82 | 53,34 | 56,18 | 5,17% | 311,00 |
| 29.05.2024 | 55,31 | 55,71 | 53,42 | 53,42 | -3,42% | 215,00 |
| 28.05.2024 | 55,39 | 56,02 | 55,11 | 55,31 | -0,14% | 31,00 |
| 27.05.2024 | 53,89 | 55,45 | 53,80 | 55,39 | 2,78% | 240,00 |
| 24.05.2024 | 54,31 | 54,53 | 53,43 | 53,89 | -0,76% | 151,00 |
| 23.05.2024 | 55,31 | 55,53 | 54,05 | 54,30 | -1,61% | 70,00 |
| 22.05.2024 | 55,75 | 55,77 | 53,54 | 55,19 | -1,00% | 41,00 |
| 21.05.2024 | 55,68 | 55,98 | 54,70 | 55,75 | 0,13% | 135,00 |
| 20.05.2024 | 55,96 | 56,26 | 55,58 | 55,68 | -0,50% | - |
| 17.05.2024 | 57,87 | 58,34 | 55,67 | 55,96 | -3,33% | 331,00 |
| 16.05.2024 | 57,91 | 58,05 | 56,90 | 57,89 | -0,03% | 55,00 |
| 15.05.2024 | 55,21 | 58,06 | 55,01 | 57,91 | 4,89% | 61,00 |
| 14.05.2024 | 55,50 | 55,89 | 54,75 | 55,21 | -0,52% | - |
| 13.05.2024 | 57,95 | 58,37 | 54,20 | 55,50 | -4,23% | 285,00 |