284,388DKK
-0,56%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 282,70 | 288,30 | 281,60 | 285,00 | 1,75% | 276.429,00 |
| 14.04.2025 | 282,10 | 284,00 | 278,90 | 280,10 | 1,63% | 281.238,00 |
| 11.04.2025 | 272,20 | 279,80 | 270,90 | 275,60 | 2,38% | 441.014,00 |
| 10.04.2025 | 280,60 | 283,40 | 269,10 | 269,20 | 5,65% | 646.208,00 |
| 09.04.2025 | 260,00 | 262,60 | 252,70 | 254,80 | -5,56% | 717.775,00 |
| 08.04.2025 | 268,60 | 273,70 | 265,20 | 269,80 | 0,22% | 234.957,00 |
| 07.04.2025 | 265,00 | 277,40 | 253,00 | 269,20 | -4,44% | 1.011.074,00 |
| 04.04.2025 | 306,70 | 313,00 | 279,80 | 281,70 | -8,45% | 1.018.434,00 |
| 03.04.2025 | 305,40 | 315,20 | 297,10 | 307,70 | -0,32% | 493.992,00 |
| 02.04.2025 | 297,20 | 308,80 | 295,20 | 308,70 | 3,04% | 369.482,00 |
| 01.04.2025 | 304,60 | 307,70 | 297,90 | 299,60 | -0,60% | 408.526,00 |
| 31.03.2025 | 310,10 | 312,30 | 298,10 | 301,40 | -3,02% | 547.772,00 |
| 28.03.2025 | 309,70 | 318,40 | 309,50 | 310,80 | 0,39% | 334.023,00 |
| 27.03.2025 | 310,10 | 313,40 | 307,60 | 309,60 | -0,23% | 283.754,00 |
| 26.03.2025 | 313,70 | 314,50 | 307,80 | 310,30 | -0,67% | 351.077,00 |
| 25.03.2025 | 315,00 | 321,10 | 311,30 | 312,40 | -1,54% | 380.681,00 |
| 24.03.2025 | 328,60 | 330,60 | 315,40 | 317,30 | -3,23% | 405.587,00 |
| 21.03.2025 | 327,60 | 334,30 | 327,10 | 327,90 | 0,18% | 842.657,00 |
| 20.03.2025 | 326,00 | 331,60 | 325,70 | 327,30 | 0,25% | 488.152,00 |
| 19.03.2025 | 334,40 | 334,40 | 326,50 | 326,50 | -1,39% | 364.393,00 |
| 18.03.2025 | 326,10 | 333,20 | 326,00 | 331,10 | 1,01% | 542.289,00 |
| 17.03.2025 | 317,00 | 329,40 | 317,00 | 327,80 | 2,44% | 434.504,00 |
| 14.03.2025 | 321,00 | 326,00 | 314,70 | 320,00 | -0,09% | 510.554,00 |
| 13.03.2025 | 322,50 | 323,40 | 317,70 | 320,30 | 0,72% | 288.737,00 |
| 12.03.2025 | 326,00 | 328,80 | 313,70 | 318,00 | -2,63% | 590.409,00 |
| 11.03.2025 | 321,40 | 333,10 | 321,30 | 326,60 | 1,24% | 450.181,00 |
| 10.03.2025 | 322,00 | 329,90 | 320,90 | 322,60 | 0,06% | 515.047,00 |
| 07.03.2025 | 315,30 | 324,20 | 314,90 | 322,40 | 2,84% | 548.510,00 |
| 06.03.2025 | 310,00 | 316,20 | 309,00 | 313,50 | 0,16% | 719.334,00 |
| 05.03.2025 | 313,90 | 317,20 | 309,50 | 313,00 | -0,63% | 406.967,00 |
| 04.03.2025 | 319,90 | 322,30 | 313,30 | 315,00 | -1,56% | 374.396,00 |
| 03.03.2025 | 312,50 | 322,20 | 312,10 | 320,00 | 1,52% | 520.691,00 |
| 28.02.2025 | 315,00 | 317,00 | 309,90 | 315,20 | 0,06% | 1.031.171,00 |
| 27.02.2025 | 319,40 | 319,70 | 312,40 | 315,00 | -2,08% | 405.828,00 |
| 26.02.2025 | 323,50 | 326,80 | 319,80 | 321,70 | -0,71% | 488.417,00 |
| 25.02.2025 | 320,20 | 333,30 | 317,80 | 324,00 | 3,15% | 922.957,00 |
| 24.02.2025 | 304,70 | 316,60 | 303,30 | 314,10 | 4,28% | 644.662,00 |
| 21.02.2025 | 303,90 | 306,10 | 299,20 | 301,20 | -0,40% | 306.952,00 |
| 20.02.2025 | 299,10 | 305,70 | 298,70 | 302,40 | 1,00% | 333.310,00 |
| 19.02.2025 | 297,70 | 304,90 | 297,70 | 299,40 | 0,23% | 497.917,00 |
| 18.02.2025 | 295,70 | 301,20 | 295,40 | 298,70 | 0,10% | 403.308,00 |
| 17.02.2025 | 299,60 | 300,80 | 297,70 | 298,40 | -0,80% | 351.376,00 |
| 14.02.2025 | 300,00 | 302,00 | 296,40 | 300,80 | 1,14% | 569.394,00 |
| 13.02.2025 | 294,10 | 299,30 | 292,20 | 297,40 | 1,78% | 655.366,00 |
| 12.02.2025 | 292,00 | 300,10 | 285,30 | 292,20 | -2,63% | 523.530,00 |
| 11.02.2025 | 298,50 | 302,70 | 297,00 | 300,10 | 0,40% | 444.628,00 |
| 10.02.2025 | 297,30 | 305,00 | 296,00 | 298,90 | 0,17% | 500.277,00 |
| 07.02.2025 | 298,10 | 300,90 | 292,90 | 298,40 | -0,53% | 663.307,00 |
| 06.02.2025 | 300,90 | 306,80 | 290,00 | 300,00 | 6,69% | 1.490.881,00 |