312,597DKK
-0,76%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 309,80 | 316,85 | 309,80 | 314,92 | -0,03% | - |
| 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 |
| 05.02.2025 | 274,60 | 284,20 | 270,60 | 281,20 | 3,34% | 735.764,00 |
| 04.02.2025 | 270,70 | 275,00 | 269,30 | 272,10 | 0,48% | 588.353,00 |
| 03.02.2025 | 271,00 | 274,60 | 269,60 | 270,80 | -2,62% | 590.786,00 |
| 31.01.2025 | 283,60 | 284,00 | 275,00 | 278,10 | 0,25% | 1.209.107,00 |
| 30.01.2025 | 271,50 | 278,40 | 269,60 | 277,40 | 2,40% | 511.476,00 |
| 29.01.2025 | 270,20 | 275,90 | 269,40 | 270,90 | 0,71% | 455.617,00 |
| 28.01.2025 | 265,60 | 275,20 | 262,60 | 269,00 | 1,74% | 451.796,00 |
| 27.01.2025 | 266,10 | 272,60 | 264,10 | 264,40 | -0,64% | 571.428,00 |
| 24.01.2025 | 258,10 | 269,60 | 257,00 | 266,10 | 3,58% | 875.564,00 |
| 23.01.2025 | 258,30 | 259,40 | 253,20 | 256,90 | -1,95% | 1.016.151,00 |
| 22.01.2025 | 271,20 | 273,00 | 261,70 | 262,00 | -5,99% | 1.309.722,00 |
| 21.01.2025 | 265,00 | 278,70 | 257,40 | 278,70 | -10,73% | 2.622.444,00 |
| 20.01.2025 | 309,30 | 312,30 | 304,60 | 312,20 | 0,22% | 290.380,00 |
| 17.01.2025 | 313,60 | 314,90 | 308,20 | 311,50 | 3,63% | 1.238.279,00 |
| 16.01.2025 | 305,70 | 309,00 | 299,40 | 300,60 | -2,72% | 377.622,00 |
| 15.01.2025 | 299,00 | 313,10 | 298,70 | 309,00 | 4,78% | 787.692,00 |
| 14.01.2025 | 295,00 | 296,70 | 285,50 | 294,90 | 0,89% | 704.777,00 |
| 13.01.2025 | 296,40 | 301,20 | 291,70 | 292,30 | -1,88% | 561.723,00 |
| 10.01.2025 | 311,00 | 311,40 | 297,80 | 297,90 | -4,34% | 743.114,00 |
| 09.01.2025 | 311,00 | 313,70 | 310,50 | 311,40 | -0,03% | 242.670,00 |
| 08.01.2025 | 325,00 | 325,00 | 305,10 | 311,50 | -5,78% | 995.804,00 |
| 07.01.2025 | 339,60 | 340,50 | 330,60 | 330,60 | -3,22% | 447.022,00 |
| 06.01.2025 | 348,50 | 349,00 | 340,00 | 341,60 | -1,98% | 560.404,00 |
| 03.01.2025 | 337,10 | 348,50 | 334,80 | 348,50 | 3,63% | 622.890,00 |
| 02.01.2025 | 328,10 | 337,50 | 327,90 | 336,30 | 3,73% | 362.913,00 |
| 30.12.2024 | 329,00 | 331,00 | 322,60 | 324,20 | -1,85% | 416.919,00 |
| 27.12.2024 | 334,40 | 336,30 | 330,10 | 330,30 | -1,31% | 371.815,00 |
| 23.12.2024 | 333,60 | 338,60 | 329,70 | 334,70 | 0,63% | 399.226,00 |
| 20.12.2024 | 329,40 | 333,80 | 325,60 | 332,60 | 0,15% | 2.024.684,00 |
| 19.12.2024 | 332,10 | 335,00 | 324,10 | 332,10 | -1,92% | 422.739,00 |
| 18.12.2024 | 339,50 | 348,70 | 338,60 | 338,60 | -0,18% | 871.320,00 |
| 17.12.2024 | 338,90 | 340,40 | 332,10 | 339,20 | -0,32% | 620.682,00 |
| 16.12.2024 | 347,00 | 347,00 | 338,60 | 340,30 | -2,27% | 528.884,00 |
| 13.12.2024 | 353,70 | 356,00 | 347,00 | 348,20 | -1,72% | 390.922,00 |
| 12.12.2024 | 352,00 | 356,90 | 350,10 | 354,30 | 0,37% | 441.853,00 |
| 11.12.2024 | 356,90 | 357,30 | 349,50 | 353,00 | -2,11% | 1.100.867,00 |
| 10.12.2024 | 362,30 | 365,50 | 358,50 | 360,60 | -0,80% | 444.103,00 |
| 09.12.2024 | 363,50 | 365,40 | 360,60 | 363,50 | 0,08% | 451.545,00 |
| 06.12.2024 | 361,00 | 367,40 | 356,70 | 363,20 | 0,06% | 430.500,00 |
| 05.12.2024 | 360,00 | 370,50 | 360,00 | 363,00 | -0,79% | 365.296,00 |
| 04.12.2024 | 373,80 | 374,70 | 365,90 | 365,90 | -2,35% | 581.380,00 |
| 03.12.2024 | 380,10 | 383,30 | 371,70 | 374,70 | -1,76% | 599.055,00 |
| 02.12.2024 | 384,00 | 387,60 | 376,70 | 381,40 | -2,65% | 642.850,00 |
| 29.11.2024 | 393,80 | 398,30 | 391,80 | 391,80 | -0,91% | 354.723,00 |
| 28.11.2024 | 390,10 | 400,20 | 389,00 | 395,40 | 1,36% | 373.416,00 |
| 27.11.2024 | 379,90 | 392,00 | 377,60 | 390,10 | 3,06% | 505.599,00 |
| 26.11.2024 | 395,00 | 395,00 | 378,50 | 378,50 | -3,84% | 460.354,00 |
| 25.11.2024 | 377,30 | 394,30 | 375,00 | 393,60 | 1,31% | 2.858.575,00 |
| 22.11.2024 | 384,90 | 392,00 | 384,20 | 388,50 | 1,94% | 451.924,00 |
| 21.11.2024 | 384,75 | 384,94 | 380,15 | 381,12 | -1,06% | - |
| 20.11.2024 | 379,40 | 386,40 | 379,40 | 385,20 | 1,45% | 432.592,00 |
| 19.11.2024 | 385,70 | 387,40 | 377,60 | 379,70 | -0,63% | 533.204,00 |
| 18.11.2024 | 392,40 | 397,30 | 381,30 | 382,10 | -2,92% | 537.300,00 |
| 15.11.2024 | 382,10 | 395,70 | 381,20 | 393,60 | 3,58% | 798.134,00 |
| 14.11.2024 | 372,50 | 383,30 | 369,00 | 380,00 | 2,45% | 610.495,00 |
| 13.11.2024 | 367,20 | 376,50 | 365,00 | 370,90 | 0,16% | 546.469,00 |
| 12.11.2024 | 378,80 | 379,70 | 369,70 | 370,30 | -3,04% | 475.636,00 |
| 11.11.2024 | 380,70 | 390,40 | 380,40 | 381,90 | 0,82% | 506.129,00 |
| 08.11.2024 | 374,70 | 387,80 | 372,20 | 378,80 | 1,09% | 603.023,00 |
| 07.11.2024 | 366,50 | 378,30 | 364,80 | 374,70 | 2,38% | 925.546,00 |
| 06.11.2024 | 360,00 | 386,30 | 360,00 | 366,00 | -12,79% | 2.439.466,00 |
| 05.11.2024 | 408,30 | 428,40 | 406,50 | 419,70 | -1,27% | 689.020,00 |
| 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 |