420,193DKK
-1,15%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 413,07 | 428,42 | 410,88 | 419,93 | -1,22% | - |
| 04.11.2024 | 412,00 | 425,10 | 411,90 | 425,10 | 4,06% | 703.212,00 |
| 01.11.2024 | 400,70 | 413,50 | 400,70 | 408,50 | 1,95% | 465.599,00 |
| 31.10.2024 | 402,80 | 407,00 | 400,70 | 400,70 | -1,91% | 686.076,00 |
| 30.10.2024 | 425,00 | 425,00 | 407,80 | 408,50 | -2,71% | 700.557,00 |
| 29.10.2024 | 435,00 | 438,00 | 418,80 | 419,90 | -3,27% | 373.358,00 |
| 28.10.2024 | 433,30 | 436,10 | 427,80 | 434,10 | 0,12% | 294.939,00 |
| 25.10.2024 | 433,60 | 437,70 | 431,70 | 433,60 | -0,23% | 235.871,00 |
| 24.10.2024 | 433,60 | 441,00 | 432,00 | 434,60 | 0,39% | 327.652,00 |
| 23.10.2024 | 431,50 | 438,70 | 431,50 | 432,90 | -0,09% | 246.133,00 |
| 22.10.2024 | 439,50 | 441,60 | 432,40 | 433,30 | -1,55% | 482.932,00 |
| 21.10.2024 | 441,10 | 444,70 | 436,60 | 440,10 | -0,52% | 296.161,00 |
| 18.10.2024 | 437,10 | 442,40 | 432,00 | 442,40 | 0,89% | 1.389.927,00 |
| 17.10.2024 | 435,80 | 444,50 | 435,00 | 438,50 | 0,99% | 333.709,00 |
| 16.10.2024 | 431,70 | 435,00 | 426,70 | 434,20 | -0,10% | 610.677,00 |
| 15.10.2024 | 437,29 | 437,99 | 430,55 | 434,63 | -1,22% | - |
| 14.10.2024 | 444,00 | 444,10 | 433,00 | 440,00 | -0,68% | 459.145,00 |
| 11.10.2024 | 440,30 | 445,70 | 439,10 | 443,00 | 0,57% | 331.183,00 |
| 10.10.2024 | 453,70 | 456,00 | 439,10 | 440,50 | -3,29% | 363.777,00 |
| 09.10.2024 | 448,20 | 458,30 | 448,00 | 455,50 | 1,63% | 629.763,00 |
| 08.10.2024 | 445,20 | 452,70 | 444,00 | 448,20 | 1,08% | 481.501,00 |
| 07.10.2024 | 418,30 | 451,90 | 415,20 | 443,40 | 6,00% | 1.180.551,00 |
| 04.10.2024 | 430,30 | 435,30 | 415,50 | 418,30 | -2,49% | 433.404,00 |
| 03.10.2024 | 426,90 | 445,30 | 425,40 | 429,00 | 0,49% | 529.772,00 |
| 02.10.2024 | 442,30 | 443,40 | 426,10 | 426,90 | -3,48% | 320.101,00 |
| 01.10.2024 | 443,00 | 451,00 | 441,10 | 442,30 | -0,65% | 432.273,00 |
| 30.09.2024 | 449,20 | 453,10 | 443,30 | 445,20 | -1,09% | 391.563,00 |
| 27.09.2024 | 443,90 | 450,10 | 442,80 | 450,10 | 1,37% | 371.365,00 |
| 26.09.2024 | 445,70 | 448,80 | 440,70 | 444,00 | -0,22% | 367.039,00 |
| 25.09.2024 | 441,10 | 445,00 | 437,80 | 445,00 | 0,63% | 265.523,00 |
| 24.09.2024 | 442,50 | 443,80 | 436,70 | 442,20 | -0,07% | 348.255,00 |
| 23.09.2024 | 439,20 | 444,70 | 437,20 | 442,50 | 1,72% | 211.550,00 |
| 20.09.2024 | 425,60 | 436,60 | 425,60 | 435,00 | 1,68% | 860.315,00 |
| 19.09.2024 | 440,00 | 443,00 | 426,40 | 427,80 | -1,77% | 479.445,00 |
| 18.09.2024 | 439,30 | 439,40 | 432,50 | 435,50 | -1,05% | 233.505,00 |
| 17.09.2024 | 443,20 | 445,20 | 439,10 | 440,10 | -0,54% | 409.478,00 |
| 16.09.2024 | 446,00 | 446,00 | 437,10 | 442,50 | -0,87% | 321.040,00 |
| 13.09.2024 | 431,40 | 452,30 | 430,50 | 446,40 | 4,20% | 665.991,00 |
| 12.09.2024 | 430,00 | 435,80 | 428,00 | 428,40 | -0,30% | 541.440,00 |
| 11.09.2024 | 420,00 | 429,80 | 419,20 | 429,70 | 5,53% | 686.810,00 |
| 10.09.2024 | 414,50 | 421,00 | 406,60 | 407,20 | -1,76% | 400.304,00 |
| 09.09.2024 | 420,20 | 420,20 | 412,10 | 414,50 | -1,87% | 301.558,00 |
| 06.09.2024 | 423,40 | 428,40 | 415,20 | 422,40 | -0,26% | 447.388,00 |
| 05.09.2024 | 414,00 | 433,60 | 412,90 | 423,50 | 3,17% | 928.959,00 |
| 04.09.2024 | 394,30 | 413,90 | 391,20 | 410,50 | 3,04% | 700.739,00 |
| 03.09.2024 | 399,00 | 409,90 | 398,10 | 398,40 | 1,63% | 647.843,00 |
| 02.09.2024 | 388,90 | 392,50 | 385,30 | 392,00 | 0,36% | 228.018,00 |
| 30.08.2024 | 390,20 | 396,00 | 390,20 | 390,60 | -0,10% | 592.824,00 |
| 29.08.2024 | 389,20 | 393,20 | 387,00 | 391,00 | 0,44% | 207.032,00 |
| 28.08.2024 | 388,60 | 390,00 | 387,00 | 389,30 | 0,18% | 208.590,00 |
| 27.08.2024 | 383,70 | 388,70 | 383,70 | 388,60 | 1,12% | 246.417,00 |
| 26.08.2024 | 383,00 | 385,00 | 378,80 | 384,30 | 0,52% | 205.633,00 |
| 23.08.2024 | 372,00 | 384,70 | 372,00 | 382,30 | 2,63% | 303.352,00 |
| 22.08.2024 | 370,50 | 375,60 | 370,50 | 372,50 | -0,24% | 267.309,00 |
| 21.08.2024 | 373,00 | 380,60 | 371,40 | 373,40 | 0,73% | 406.957,00 |
| 20.08.2024 | 380,90 | 386,70 | 370,70 | 370,70 | -2,50% | 463.871,00 |
| 19.08.2024 | 378,00 | 385,40 | 378,00 | 380,20 | 0,93% | 354.833,00 |
| 16.08.2024 | 392,00 | 397,00 | 376,70 | 376,70 | -3,90% | 724.707,00 |
| 15.08.2024 | 398,80 | 407,90 | 383,30 | 392,00 | -7,22% | 1.930.031,00 |
| 14.08.2024 | 427,20 | 428,50 | 420,90 | 422,50 | -0,35% | 293.116,00 |
| 13.08.2024 | 419,70 | 429,00 | 418,00 | 424,00 | 1,56% | 328.849,00 |
| 12.08.2024 | 417,50 | 421,60 | 412,50 | 417,50 | 0,63% | 351.699,00 |
| 09.08.2024 | 414,00 | 420,90 | 411,20 | 414,90 | 0,22% | 311.461,00 |
| 08.08.2024 | 413,80 | 414,00 | 404,10 | 414,00 | -0,24% | 281.193,00 |
| 07.08.2024 | 405,10 | 415,00 | 404,00 | 415,00 | 2,98% | 293.797,00 |
| 06.08.2024 | 412,20 | 416,10 | 396,90 | 403,00 | -1,30% | 659.795,00 |
| 05.08.2024 | 410,60 | 416,90 | 402,80 | 408,30 | -3,82% | 544.623,00 |
| 02.08.2024 | 404,10 | 431,70 | 403,40 | 424,50 | 3,33% | 1.051.827,00 |
| 01.08.2024 | 414,00 | 415,70 | 407,70 | 410,80 | 0,10% | 561.846,00 |
| 31.07.2024 | 406,40 | 413,40 | 403,80 | 410,40 | 1,94% | 404.162,00 |
| 30.07.2024 | 405,00 | 411,40 | 399,60 | 402,60 | -0,67% | 353.328,00 |
| 29.07.2024 | 408,50 | 413,90 | 405,30 | 405,30 | -0,12% | 306.683,00 |
| 26.07.2024 | 400,00 | 406,30 | 395,70 | 405,80 | 1,73% | 296.701,00 |
| 25.07.2024 | 393,40 | 400,30 | 386,10 | 398,90 | 0,48% | 547.967,00 |
| 24.07.2024 | 389,40 | 399,50 | 389,40 | 397,00 | 1,59% | 256.281,00 |
| 23.07.2024 | 392,10 | 395,20 | 389,00 | 390,80 | -0,36% | 236.334,00 |
| 22.07.2024 | 402,00 | 406,60 | 392,20 | 392,20 | -0,38% | 444.990,00 |
| 19.07.2024 | 386,60 | 398,40 | 381,10 | 393,70 | 0,97% | 1.702.501,00 |
| 18.07.2024 | 378,30 | 390,60 | 378,30 | 389,90 | 2,77% | 488.322,00 |
| 17.07.2024 | 377,60 | 387,50 | 374,10 | 379,40 | -0,94% | 547.667,00 |
| 16.07.2024 | 387,80 | 390,20 | 376,80 | 383,00 | -2,15% | 737.050,00 |
| 15.07.2024 | 400,00 | 400,50 | 386,80 | 391,40 | -5,50% | 914.465,00 |
| 12.07.2024 | 412,60 | 417,90 | 406,60 | 414,20 | 0,34% | 351.146,00 |
| 11.07.2024 | 403,10 | 424,00 | 399,20 | 412,80 | 3,51% | 576.572,00 |
| 10.07.2024 | 391,10 | 403,70 | 389,20 | 398,80 | 2,34% | 293.958,00 |
| 09.07.2024 | 387,80 | 394,00 | 387,40 | 389,70 | 0,52% | 213.715,00 |
| 08.07.2024 | 399,20 | 400,30 | 387,70 | 387,70 | -2,95% | 404.863,00 |
| 05.07.2024 | 390,00 | 402,90 | 390,00 | 399,50 | 2,57% | 617.681,00 |
| 04.07.2024 | 384,90 | 389,90 | 379,90 | 389,50 | 1,54% | 286.109,00 |
| 03.07.2024 | 372,30 | 385,90 | 371,50 | 383,60 | 3,34% | 448.442,00 |
| 02.07.2024 | 373,00 | 375,80 | 365,70 | 371,20 | -1,28% | 453.765,00 |
| 01.07.2024 | 373,00 | 379,70 | 368,50 | 376,00 | 1,46% | 450.332,00 |
| 28.06.2024 | 371,40 | 378,50 | 368,50 | 370,60 | -1,67% | 555.735,00 |
| 27.06.2024 | 391,00 | 391,00 | 373,00 | 376,90 | -3,06% | 468.327,00 |
| 26.06.2024 | 388,50 | 393,20 | 384,60 | 388,80 | 0,34% | 417.534,00 |
| 25.06.2024 | 395,00 | 397,10 | 385,20 | 387,50 | -1,90% | 385.423,00 |
| 24.06.2024 | 389,80 | 396,40 | 386,80 | 395,00 | 1,00% | 297.449,00 |
| 21.06.2024 | 392,00 | 395,10 | 388,90 | 391,10 | 0,00% | 530.008,00 |
| 20.06.2024 | 388,80 | 393,10 | 385,00 | 391,10 | 0,59% | 452.509,00 |
| 19.06.2024 | 390,50 | 392,50 | 385,40 | 388,80 | -0,41% | 311.292,00 |