18,643€
-2,40%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,12 | 19,14 | 18,24 | 18,62 | -2,53% | 4.820,00 |
| 13.08.2026 | 19,87 | 20,15 | 18,71 | 19,10 | -3,81% | 3.400,00 |
| 12.08.2026 | 19,11 | 20,02 | 19,11 | 19,86 | 3,98% | 200,00 |
| 11.08.2026 | 18,79 | 19,23 | 18,72 | 19,10 | 1,00% | 1,00 |
| 10.08.2026 | 18,97 | 19,14 | 18,74 | 18,91 | -0,32% | 344,00 |
| 07.08.2026 | 18,46 | 19,17 | 18,41 | 18,97 | 2,69% | 1,00 |
| 06.08.2026 | 18,53 | 18,70 | 18,32 | 18,47 | -0,38% | 310,00 |
| 05.08.2026 | 19,18 | 19,23 | 18,39 | 18,54 | -3,27% | 35,00 |
| 04.08.2026 | 19,32 | 19,55 | 18,92 | 19,17 | -1,19% | 502,00 |
| 03.08.2026 | 19,32 | 19,54 | 18,93 | 19,40 | 0,30% | 1.142,00 |
| 31.07.2026 | 19,38 | 19,89 | 19,29 | 19,34 | -0,17% | 1.000,00 |
| 30.07.2026 | 18,85 | 19,39 | 18,58 | 19,37 | 2,64% | 250,00 |
| 29.07.2026 | 18,97 | 19,44 | 18,83 | 18,88 | -0,58% | 220,00 |
| 28.07.2026 | 19,64 | 19,64 | 18,86 | 18,99 | -3,47% | 1.250,00 |
| 27.07.2026 | 19,97 | 20,34 | 19,55 | 19,67 | -1,63% | 170,00 |
| 24.07.2026 | 20,07 | 20,21 | 19,88 | 19,99 | -0,21% | 50,00 |
| 23.07.2026 | 20,32 | 20,44 | 20,04 | 20,04 | -1,09% | 393,00 |
| 22.07.2026 | 20,13 | 20,59 | 19,97 | 20,26 | 0,67% | 107,00 |
| 21.07.2026 | 20,14 | 20,30 | 19,87 | 20,12 | -0,15% | 100,00 |
| 20.07.2026 | 20,04 | 20,45 | 19,99 | 20,15 | 0,81% | 1,00 |
| 17.07.2026 | 19,62 | 20,14 | 19,61 | 19,99 | 0,54% | 3.001,00 |
| 16.07.2026 | 20,02 | 20,09 | 19,53 | 19,88 | -0,60% | - |
| 15.07.2026 | 20,12 | 20,23 | 19,89 | 20,00 | -0,45% | 36,00 |
| 14.07.2026 | 19,56 | 20,24 | 19,52 | 20,09 | 2,53% | 104,00 |
| 13.07.2026 | 19,69 | 19,85 | 19,42 | 19,60 | -0,57% | - |
| 10.07.2026 | 19,77 | 19,79 | 19,50 | 19,71 | -0,61% | 16.523,00 |
| 09.07.2026 | 19,67 | 19,85 | 19,59 | 19,83 | 0,90% | 1.020,00 |
| 08.07.2026 | 20,07 | 20,07 | 19,51 | 19,65 | -1,74% | 1.100,00 |
| 07.07.2026 | 20,41 | 20,55 | 19,89 | 20,00 | -2,40% | - |
| 06.07.2026 | 21,12 | 21,18 | 20,49 | 20,49 | -2,96% | 222,00 |
| 03.07.2026 | 20,51 | 21,29 | 20,51 | 21,12 | 3,28% | 806,00 |
| 02.07.2026 | 20,06 | 20,66 | 19,72 | 20,45 | 1,79% | 300,00 |
| 01.07.2026 | 19,50 | 20,37 | 19,48 | 20,09 | 2,84% | 57,00 |
| 30.06.2026 | 19,77 | 19,82 | 19,52 | 19,53 | -0,69% | 20,00 |
| 29.06.2026 | 19,51 | 20,05 | 19,42 | 19,67 | 0,73% | 4.970,00 |
| 26.06.2026 | 19,97 | 19,97 | 19,38 | 19,52 | -2,14% | 225,00 |
| 25.06.2026 | 19,70 | 20,19 | 19,51 | 19,95 | 1,48% | 553,00 |
| 24.06.2026 | 20,01 | 20,12 | 19,47 | 19,66 | -1,61% | 11,00 |
| 23.06.2026 | 20,05 | 20,40 | 19,69 | 19,98 | -1,42% | 460,00 |
| 22.06.2026 | 19,63 | 20,39 | 19,61 | 20,27 | 3,38% | 3.009,00 |
| 19.06.2026 | 19,50 | 19,80 | 19,22 | 19,61 | 0,84% | 1.707,00 |
| 18.06.2026 | 19,99 | 20,02 | 19,20 | 19,45 | -2,18% | 650,00 |
| 17.06.2026 | 19,79 | 20,04 | 19,41 | 19,88 | 0,30% | 1.305,00 |
| 16.06.2026 | 20,73 | 20,76 | 19,68 | 19,82 | -4,47% | 2.844,00 |
| 15.06.2026 | 21,35 | 21,36 | 20,51 | 20,75 | -1,54% | 1.005,00 |
| 12.06.2026 | 21,52 | 21,52 | 20,73 | 21,07 | -1,61% | 590,00 |
| 11.06.2026 | 20,64 | 21,46 | 20,63 | 21,42 | 2,81% | 7.166,00 |
| 10.06.2026 | 21,31 | 21,51 | 20,58 | 20,83 | -2,14% | 900,00 |
| 09.06.2026 | 21,38 | 21,79 | 21,28 | 21,29 | -0,42% | 13,00 |
| 08.06.2026 | 21,49 | 21,65 | 21,24 | 21,38 | 0,83% | 360,00 |
| 05.06.2026 | 21,33 | 21,60 | 20,93 | 21,20 | -1,03% | 6.460,00 |
| 04.06.2026 | 22,27 | 22,38 | 21,36 | 21,42 | -4,01% | 30,00 |
| 03.06.2026 | 22,17 | 22,40 | 21,76 | 22,32 | 0,81% | 718,00 |
| 02.06.2026 | 22,28 | 22,41 | 22,01 | 22,14 | -0,81% | 113,00 |
| 01.06.2026 | 22,00 | 22,43 | 21,84 | 22,32 | 1,89% | 2.650,00 |
| 29.05.2026 | 21,94 | 22,35 | 21,65 | 21,90 | 0,83% | 120,00 |
| 28.05.2026 | 21,85 | 22,09 | 21,53 | 21,72 | -1,18% | 716,00 |
| 27.05.2026 | 22,71 | 22,78 | 21,76 | 21,98 | -3,07% | 953,00 |
| 26.05.2026 | 22,35 | 22,79 | 22,31 | 22,68 | 1,32% | 200,00 |
| 25.05.2026 | 22,64 | 22,92 | 22,18 | 22,38 | -0,86% | 2.693,00 |
| 22.05.2026 | 22,37 | 22,79 | 22,23 | 22,58 | 1,05% | 509,00 |
| 21.05.2026 | 21,79 | 22,46 | 21,60 | 22,34 | 2,64% | 2,00 |
| 20.05.2026 | 21,90 | 22,09 | 21,68 | 21,77 | -0,59% | 2.419,00 |
| 19.05.2026 | 22,19 | 22,29 | 21,76 | 21,90 | -1,08% | 44,00 |
| 18.05.2026 | 21,63 | 22,29 | 21,62 | 22,14 | 1,58% | 40,00 |
| 15.05.2026 | 21,99 | 22,26 | 21,26 | 21,79 | -1,29% | 3.500,00 |
| 14.05.2026 | 21,81 | 22,43 | 21,64 | 22,08 | 1,24% | 1.653,00 |
| 13.05.2026 | 21,80 | 22,00 | 21,44 | 21,81 | 0,37% | 3.817,00 |
| 12.05.2026 | 22,19 | 22,33 | 21,60 | 21,73 | -2,25% | 1.000,00 |
| 11.05.2026 | 21,85 | 22,41 | 21,56 | 22,23 | 1,62% | 1.181,00 |
| 08.05.2026 | 21,51 | 21,89 | 21,44 | 21,87 | 1,96% | 142,00 |
| 07.05.2026 | 21,88 | 22,36 | 21,44 | 21,45 | -2,81% | 3.305,00 |
| 06.05.2026 | 22,79 | 23,16 | 21,18 | 22,07 | -1,60% | 1.463,00 |
| 05.05.2026 | 22,33 | 22,64 | 22,09 | 22,43 | 0,61% | 2.499,00 |
| 04.05.2026 | 22,77 | 22,81 | 22,22 | 22,30 | -1,81% | 302,00 |
| 30.04.2026 | 22,01 | 22,78 | 21,85 | 22,71 | 3,20% | 1.020,00 |
| 29.04.2026 | 22,38 | 22,57 | 21,96 | 22,00 | -0,92% | 1,00 |
| 28.04.2026 | 22,51 | 22,99 | 22,11 | 22,21 | -1,14% | 202,00 |
| 27.04.2026 | 21,78 | 22,52 | 21,78 | 22,46 | 3,53% | 725,00 |
| 24.04.2026 | 21,75 | 22,03 | 21,56 | 21,70 | -0,14% | 555,00 |
| 23.04.2026 | 21,83 | 21,98 | 21,44 | 21,73 | -0,59% | 58,00 |
| 22.04.2026 | 21,52 | 22,06 | 21,49 | 21,86 | 1,30% | 33,00 |
| 21.04.2026 | 20,99 | 21,93 | 20,98 | 21,58 | 3,13% | 1.674,00 |
| 20.04.2026 | 20,75 | 21,13 | 20,57 | 20,92 | 1,01% | 1.406,00 |
| 17.04.2026 | 21,46 | 21,78 | 20,56 | 20,71 | -3,38% | 8.662,00 |
| 16.04.2026 | 21,91 | 22,00 | 20,90 | 21,44 | -1,70% | 2.734,00 |
| 15.04.2026 | 21,81 | 21,96 | 21,59 | 21,81 | 0,07% | 276,00 |
| 14.04.2026 | 22,03 | 22,07 | 21,71 | 21,79 | -0,59% | 981,00 |
| 13.04.2026 | 22,02 | 22,41 | 21,77 | 21,92 | -0,20% | 200,00 |
| 10.04.2026 | 21,68 | 22,18 | 21,63 | 21,97 | 1,27% | 655,00 |
| 09.04.2026 | 21,67 | 21,80 | 21,43 | 21,69 | -0,16% | 3.482,00 |
| 08.04.2026 | 21,94 | 21,94 | 21,12 | 21,73 | 1,64% | 2.054,00 |
| 07.04.2026 | 21,36 | 21,54 | 21,13 | 21,38 | 2,15% | 246,00 |
| 02.04.2026 | 20,83 | 21,18 | 20,52 | 20,93 | -0,29% | 162,00 |
| 01.04.2026 | 21,14 | 21,55 | 20,78 | 20,99 | -0,33% | 2.549,00 |
| 31.03.2026 | 20,43 | 21,18 | 20,30 | 21,06 | 2,91% | 3.174,00 |
| 30.03.2026 | 18,96 | 20,87 | 18,96 | 20,46 | 7,98% | 2.917,00 |
| 27.03.2026 | 19,53 | 19,65 | 18,66 | 18,95 | -3,08% | 226,00 |
| 26.03.2026 | 19,07 | 19,66 | 19,07 | 19,55 | 2,02% | 100,00 |
| 25.03.2026 | 19,02 | 19,39 | 18,99 | 19,16 | 1,12% | 2.345,00 |