201,024DKK
1,71%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 197,65 | 203,50 | 194,40 | 199,00 | 0,68% | 1.053.567,00 |
| 03.09.2025 | 206,00 | 206,00 | 195,20 | 197,65 | -1,37% | 819.423,00 |
| 02.09.2025 | 203,00 | 206,80 | 196,05 | 200,40 | 0,20% | 891.756,00 |
| 01.09.2025 | 200,00 | 202,30 | 196,60 | 200,00 | 3,55% | 737.402,00 |
| 29.08.2025 | 200,00 | 202,90 | 193,15 | 193,15 | -3,28% | 1.122.272,00 |
| 28.08.2025 | 194,00 | 201,20 | 189,20 | 199,70 | 5,63% | 1.366.894,00 |
| 27.08.2025 | 191,70 | 199,90 | 186,05 | 189,05 | -0,18% | 1.404.407,00 |
| 26.08.2025 | 184,00 | 192,40 | 181,10 | 189,40 | 5,75% | 2.696.631,00 |
| 25.08.2025 | 182,00 | 186,55 | 173,40 | 179,10 | -16,35% | 3.899.655,00 |
| 22.08.2025 | 210,10 | 215,50 | 207,30 | 214,10 | 1,95% | 663.663,00 |
| 21.08.2025 | 209,70 | 211,60 | 205,80 | 210,00 | 0,14% | 494.680,00 |
| 20.08.2025 | 215,00 | 215,00 | 209,60 | 209,70 | -2,24% | 471.290,00 |
| 19.08.2025 | 212,80 | 214,90 | 210,20 | 214,50 | 1,42% | 727.971,00 |
| 18.08.2025 | 214,40 | 217,40 | 210,90 | 211,50 | 1,24% | 839.374,00 |
| 15.08.2025 | 203,60 | 209,20 | 202,40 | 208,90 | 2,70% | 789.504,00 |
| 14.08.2025 | 208,00 | 210,80 | 197,80 | 203,40 | -2,12% | 946.708,00 |
| 13.08.2025 | 213,20 | 213,20 | 206,10 | 207,80 | -2,85% | 1.411.665,00 |
| 12.08.2025 | 217,20 | 218,50 | 200,10 | 213,90 | -1,47% | 1.969.503,00 |
| 11.08.2025 | 260,00 | 260,00 | 210,20 | 217,10 | -29,65% | 5.141.493,00 |
| 08.08.2025 | 309,50 | 314,10 | 308,60 | 308,60 | -0,10% | 192.472,00 |
| 07.08.2025 | 307,70 | 309,90 | 305,10 | 308,90 | -0,68% | 411.099,00 |
| 06.08.2025 | 308,70 | 312,20 | 306,80 | 311,00 | 0,75% | 311.629,00 |
| 05.08.2025 | 311,80 | 312,00 | 304,10 | 308,70 | 0,06% | 248.273,00 |
| 04.08.2025 | 308,20 | 310,80 | 305,40 | 308,50 | 0,10% | 233.697,00 |
| 01.08.2025 | 306,20 | 311,60 | 303,00 | 308,20 | -0,03% | 337.263,00 |
| 31.07.2025 | 307,20 | 323,80 | 303,40 | 308,30 | -0,74% | 488.837,00 |
| 30.07.2025 | 313,90 | 315,10 | 306,70 | 310,60 | -0,77% | 381.759,00 |
| 29.07.2025 | 321,40 | 323,70 | 312,30 | 313,00 | -1,73% | 338.130,00 |
| 28.07.2025 | 326,30 | 327,50 | 317,00 | 318,50 | -1,24% | 334.637,00 |
| 25.07.2025 | 314,30 | 324,90 | 313,70 | 322,50 | 2,61% | 351.038,00 |
| 24.07.2025 | 315,80 | 318,60 | 310,10 | 314,30 | 0,03% | 311.179,00 |
| 23.07.2025 | 317,20 | 319,10 | 313,80 | 314,20 | -0,38% | 405.477,00 |
| 22.07.2025 | 308,50 | 319,20 | 306,90 | 315,40 | 2,94% | 613.952,00 |
| 21.07.2025 | 297,90 | 306,40 | 297,40 | 306,40 | 2,99% | 509.485,00 |
| 18.07.2025 | 296,70 | 301,50 | 294,40 | 297,50 | 1,85% | 569.059,00 |
| 17.07.2025 | 298,00 | 299,90 | 289,60 | 292,10 | -1,35% | 321.811,00 |
| 16.07.2025 | 298,20 | 301,60 | 294,60 | 296,10 | -1,07% | 478.863,00 |
| 15.07.2025 | 291,50 | 308,40 | 286,60 | 299,30 | 8,25% | 1.178.955,00 |
| 14.07.2025 | 277,60 | 280,00 | 275,20 | 276,50 | -0,79% | 179.968,00 |
| 11.07.2025 | 282,00 | 283,10 | 277,40 | 278,70 | -0,85% | 265.805,00 |
| 10.07.2025 | 279,40 | 281,50 | 277,50 | 281,10 | 0,61% | 196.246,00 |
| 09.07.2025 | 278,50 | 282,00 | 276,60 | 279,40 | 0,58% | 289.742,00 |
| 08.07.2025 | 275,10 | 279,80 | 270,90 | 277,80 | -0,11% | 388.843,00 |
| 07.07.2025 | 288,60 | 288,60 | 278,10 | 278,10 | -3,77% | 373.467,00 |
| 04.07.2025 | 286,00 | 289,70 | 283,00 | 289,00 | 0,49% | 285.891,00 |
| 03.07.2025 | 289,00 | 296,00 | 286,20 | 287,60 | 0,45% | 379.904,00 |
| 02.07.2025 | 288,10 | 299,00 | 284,40 | 286,30 | 1,78% | 643.154,00 |
| 01.07.2025 | 273,10 | 283,60 | 272,00 | 281,30 | 3,42% | 542.483,00 |
| 30.06.2025 | 281,00 | 281,00 | 270,60 | 272,00 | -3,72% | 493.538,00 |
| 27.06.2025 | 286,60 | 288,20 | 281,20 | 282,50 | -1,22% | 272.079,00 |
| 26.06.2025 | 284,70 | 289,50 | 280,80 | 286,00 | 1,17% | 403.124,00 |
| 25.06.2025 | 283,00 | 286,60 | 280,50 | 282,70 | -0,11% | 325.873,00 |
| 24.06.2025 | 276,10 | 283,40 | 275,50 | 283,00 | 3,02% | 311.178,00 |
| 23.06.2025 | 270,10 | 277,20 | 266,20 | 274,70 | 0,70% | 335.808,00 |
| 20.06.2025 | 274,80 | 278,40 | 272,40 | 272,80 | -0,69% | 1.294.231,00 |
| 19.06.2025 | 269,60 | 276,00 | 269,20 | 274,70 | 1,14% | 184.877,00 |
| 18.06.2025 | 276,20 | 278,10 | 268,20 | 271,60 | -1,67% | 278.899,00 |
| 17.06.2025 | 276,90 | 282,40 | 272,60 | 276,20 | -1,88% | 512.070,00 |
| 16.06.2025 | 273,30 | 283,00 | 272,00 | 281,50 | 2,93% | 387.457,00 |
| 13.06.2025 | 277,90 | 282,40 | 272,80 | 273,50 | -1,26% | 366.456,00 |
| 12.06.2025 | 281,10 | 283,30 | 276,30 | 277,00 | -1,14% | 388.908,00 |
| 11.06.2025 | 278,00 | 282,10 | 273,60 | 280,20 | 0,79% | 361.831,00 |
| 10.06.2025 | 269,00 | 279,40 | 266,30 | 278,00 | 4,20% | 686.450,00 |
| 09.06.2025 | 266,44 | 274,58 | 266,32 | 266,78 | -0,19% | - |
| 06.06.2025 | 267,30 | 272,90 | 266,40 | 267,30 | 0,24% | 460.428,00 |
| 05.06.2025 | 266,27 | 269,81 | 264,65 | 266,67 | -0,05% | - |
| 04.06.2025 | 262,10 | 269,60 | 257,00 | 266,80 | 2,54% | 373.179,00 |
| 03.06.2025 | 265,00 | 267,90 | 255,50 | 260,20 | -1,18% | 561.853,00 |
| 02.06.2025 | 272,40 | 278,70 | 263,30 | 263,30 | -1,64% | 1.181.960,00 |
| 30.05.2025 | 270,25 | 275,21 | 266,08 | 267,69 | -1,02% | - |
| 29.05.2025 | 271,21 | 273,74 | 270,09 | 270,44 | 0,80% | - |
| 28.05.2025 | 269,70 | 274,80 | 267,40 | 268,30 | -0,37% | 1.818.318,00 |
| 27.05.2025 | 267,70 | 275,50 | 267,70 | 269,30 | 0,60% | 416.226,00 |
| 26.05.2025 | 268,50 | 270,90 | 265,90 | 267,70 | 0,49% | 246.547,00 |
| 23.05.2025 | 263,50 | 276,10 | 262,60 | 266,40 | 1,72% | 776.419,00 |
| 22.05.2025 | 257,70 | 264,50 | 254,50 | 261,90 | -1,43% | 1.001.511,00 |
| 21.05.2025 | 280,00 | 280,50 | 265,70 | 265,70 | -5,65% | 922.821,00 |
| 20.05.2025 | 271,40 | 291,30 | 266,30 | 281,60 | 14,52% | 2.441.618,00 |
| 19.05.2025 | 247,10 | 247,30 | 239,60 | 245,90 | -0,32% | 766.621,00 |
| 16.05.2025 | 247,00 | 249,90 | 242,40 | 246,70 | 0,78% | 665.124,00 |
| 15.05.2025 | 246,00 | 246,30 | 237,40 | 244,80 | -1,77% | 881.126,00 |
| 14.05.2025 | 257,10 | 257,40 | 248,60 | 249,20 | -3,11% | 740.931,00 |
| 13.05.2025 | 267,50 | 283,60 | 257,20 | 257,20 | -1,08% | 1.342.383,00 |
| 12.05.2025 | 253,00 | 263,80 | 249,60 | 260,00 | 2,97% | 834.867,00 |
| 09.05.2025 | 247,40 | 255,50 | 245,70 | 252,50 | 0,84% | 631.138,00 |
| 08.05.2025 | 259,50 | 261,90 | 250,40 | 250,40 | -3,40% | 669.521,00 |
| 07.05.2025 | 264,80 | 277,20 | 254,20 | 259,20 | -3,21% | 978.735,00 |
| 06.05.2025 | 266,60 | 270,10 | 262,90 | 267,80 | 0,83% | 474.581,00 |
| 05.05.2025 | 268,70 | 268,90 | 262,40 | 265,60 | -0,75% | 355.113,00 |
| 02.05.2025 | 269,40 | 271,20 | 263,40 | 267,60 | 0,00% | 371.259,00 |
| 01.05.2025 | 265,00 | 272,20 | 261,60 | 267,60 | 2,22% | 289.712,00 |
| 30.04.2025 | 259,00 | 262,70 | 254,90 | 261,80 | 1,55% | 470.461,00 |
| 29.04.2025 | 254,00 | 259,40 | 252,00 | 257,80 | 1,70% | 654.395,00 |
| 28.04.2025 | 259,40 | 264,60 | 250,70 | 253,50 | -1,78% | 507.672,00 |
| 25.04.2025 | 267,50 | 267,50 | 255,50 | 258,10 | -2,60% | 575.306,00 |
| 24.04.2025 | 262,10 | 266,50 | 260,40 | 265,00 | 0,76% | 485.297,00 |
| 23.04.2025 | 275,30 | 277,40 | 259,90 | 263,00 | -3,66% | 703.493,00 |
| 22.04.2025 | 265,00 | 273,60 | 259,10 | 273,00 | -0,68% | 938.009,00 |
| 17.04.2025 | 287,06 | 288,06 | 273,01 | 274,86 | -4,10% | - |
| 16.04.2025 | 286,60 | 289,00 | 282,40 | 286,60 | 0,56% | 286.885,00 |