17,155€
2,31%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 16,69 | 17,40 | 16,69 | 17,14 | 2,22% | 301,00 |
| 15.10.2026 | 16,95 | 17,00 | 16,53 | 16,77 | -1,28% | 2.661,00 |
| 14.10.2026 | 17,41 | 17,43 | 16,74 | 16,99 | -2,46% | 2.700,00 |
| 13.10.2026 | 17,78 | 17,89 | 17,27 | 17,41 | -1,65% | 2.010,00 |
| 12.10.2026 | 17,64 | 17,91 | 17,62 | 17,71 | 0,06% | 100,00 |
| 09.10.2026 | 17,32 | 17,72 | 17,32 | 17,70 | 2,24% | 358,00 |
| 08.10.2026 | 17,46 | 17,46 | 17,10 | 17,31 | -0,82% | 170,00 |
| 07.10.2026 | 17,82 | 18,09 | 17,39 | 17,45 | -2,04% | 254,00 |
| 06.10.2026 | 17,80 | 18,02 | 17,71 | 17,81 | 0,18% | 386,00 |
| 05.10.2026 | 18,51 | 18,56 | 17,72 | 17,78 | -4,20% | 4.678,00 |
| 02.10.2026 | 18,14 | 18,66 | 17,98 | 18,56 | 3,13% | - |
| 01.10.2026 | 18,01 | 18,18 | 17,81 | 18,00 | -0,30% | - |
| 30.09.2026 | 18,09 | 18,48 | 18,03 | 18,05 | -0,19% | 277,00 |
| 29.09.2026 | 17,98 | 18,27 | 17,77 | 18,09 | -0,36% | 251,00 |
| 28.09.2026 | 18,39 | 18,42 | 17,99 | 18,15 | -1,76% | 1.000,00 |
| 25.09.2026 | 18,21 | 18,52 | 18,15 | 18,48 | 1,50% | 53,00 |
| 24.09.2026 | 18,59 | 18,59 | 17,96 | 18,21 | -1,73% | 201,00 |
| 23.09.2026 | 18,97 | 19,04 | 18,52 | 18,53 | -2,20% | 1.494,00 |
| 22.09.2026 | 18,53 | 19,02 | 18,47 | 18,94 | 2,10% | 1.086,00 |
| 21.09.2026 | 18,22 | 18,56 | 18,11 | 18,55 | 1,95% | 202,00 |
| 18.09.2026 | 18,10 | 18,68 | 18,07 | 18,20 | 0,96% | 222,00 |
| 17.09.2026 | 18,00 | 18,32 | 17,88 | 18,03 | 0,88% | 25,00 |
| 16.09.2026 | 17,32 | 18,07 | 17,32 | 17,87 | 2,32% | 78,00 |
| 15.09.2026 | 17,37 | 17,69 | 16,94 | 17,46 | -0,89% | 782,00 |
| 14.09.2026 | 18,03 | 18,10 | 17,42 | 17,62 | -2,68% | 95,00 |
| 11.09.2026 | 18,25 | 18,41 | 17,98 | 18,11 | -0,37% | 55,00 |
| 10.09.2026 | 18,42 | 18,67 | 17,99 | 18,17 | -1,20% | 128,00 |
| 09.09.2026 | 18,29 | 18,75 | 18,10 | 18,39 | -0,97% | 41,00 |
| 08.09.2026 | 18,63 | 19,08 | 18,57 | 18,57 | -0,42% | 100,00 |
| 07.09.2026 | 18,36 | 18,78 | 18,29 | 18,65 | 1,68% | - |
| 04.09.2026 | 18,09 | 18,46 | 18,09 | 18,34 | 1,37% | 600,00 |
| 03.09.2026 | 18,16 | 18,43 | 18,04 | 18,10 | -0,26% | 40,00 |
| 02.09.2026 | 18,31 | 18,45 | 17,96 | 18,14 | -0,55% | 200,00 |
| 01.09.2026 | 18,13 | 18,92 | 18,13 | 18,24 | 0,70% | 476,00 |
| 31.08.2026 | 18,57 | 18,69 | 18,11 | 18,12 | -2,76% | 60,00 |
| 28.08.2026 | 18,93 | 19,11 | 18,59 | 18,63 | -1,05% | 5.646,00 |
| 27.08.2026 | 18,92 | 19,18 | 18,75 | 18,83 | -0,12% | 100,00 |
| 26.08.2026 | 18,69 | 19,32 | 18,69 | 18,85 | 0,95% | 169,00 |
| 25.08.2026 | 18,10 | 18,79 | 18,10 | 18,67 | 3,23% | - |
| 24.08.2026 | 17,94 | 18,17 | 17,81 | 18,09 | 0,84% | - |
| 21.08.2026 | 17,88 | 18,21 | 17,81 | 17,94 | 0,79% | 1.156,00 |
| 20.08.2026 | 18,00 | 18,21 | 17,59 | 17,80 | -1,18% | - |
| 19.08.2026 | 18,33 | 18,36 | 17,78 | 18,01 | -1,63% | 680,00 |
| 18.08.2026 | 18,56 | 18,57 | 18,12 | 18,31 | -1,40% | 522,00 |
| 17.08.2026 | 18,64 | 18,76 | 18,48 | 18,57 | -0,27% | 506,00 |
| 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 |