141,715DKK
-0,27%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 147,10 | 147,50 | 142,00 | 142,10 | -3,16% | 852.375,00 |
| 28.01.2026 | 146,03 | 147,03 | 144,71 | 146,73 | 1,58% | - |
| 27.01.2026 | 141,45 | 144,85 | 139,40 | 144,45 | 3,18% | 1.174.842,00 |
| 26.01.2026 | 137,75 | 141,15 | 137,50 | 140,00 | 1,63% | 1.160.758,00 |
| 23.01.2026 | 136,85 | 138,30 | 135,20 | 137,75 | 1,62% | 1.617.721,00 |
| 22.01.2026 | 132,95 | 136,40 | 132,00 | 135,55 | 4,87% | 1.488.172,00 |
| 21.01.2026 | 125,50 | 130,35 | 124,50 | 129,25 | 2,42% | 1.221.249,00 |
| 20.01.2026 | 128,60 | 128,95 | 123,80 | 126,20 | -2,77% | 1.434.776,00 |
| 19.01.2026 | 132,65 | 132,75 | 128,60 | 129,80 | -4,21% | 945.425,00 |
| 16.01.2026 | 133,50 | 135,65 | 131,00 | 135,50 | 3,40% | 2.641.171,00 |
| 15.01.2026 | 133,20 | 134,00 | 130,85 | 131,05 | -1,58% | 778.340,00 |
| 14.01.2026 | 134,60 | 136,00 | 129,95 | 133,15 | -1,08% | 1.470.642,00 |
| 13.01.2026 | 136,05 | 136,10 | 132,70 | 134,60 | 5,44% | 3.366.171,00 |
| 12.01.2026 | 127,05 | 129,00 | 125,00 | 127,65 | -2,15% | 1.747.275,00 |
| 09.01.2026 | 130,65 | 131,75 | 128,85 | 130,45 | 0,58% | 1.136.381,00 |
| 08.01.2026 | 132,25 | 132,50 | 127,00 | 129,70 | -2,63% | 1.139.585,00 |
| 07.01.2026 | 132,15 | 133,20 | 129,90 | 133,20 | 0,57% | 1.213.029,00 |
| 06.01.2026 | 130,00 | 132,45 | 127,95 | 132,45 | 2,44% | 1.546.705,00 |
| 05.01.2026 | 129,95 | 130,00 | 124,20 | 129,30 | 1,02% | 1.359.958,00 |
| 02.01.2026 | 122,70 | 129,40 | 122,00 | 128,00 | 4,62% | 1.655.801,00 |
| 30.12.2025 | 122,00 | 122,35 | 120,00 | 122,35 | -0,16% | 1.476.925,00 |
| 29.12.2025 | 118,15 | 122,55 | 115,75 | 122,55 | 3,24% | 2.078.004,00 |
| 23.12.2025 | 115,55 | 118,70 | 114,65 | 118,70 | 1,28% | 2.093.482,00 |
| 22.12.2025 | 133,45 | 134,55 | 113,00 | 117,20 | -12,67% | 4.604.546,00 |
| 19.12.2025 | 134,50 | 136,15 | 132,55 | 134,20 | -0,81% | 2.602.868,00 |
| 18.12.2025 | 134,95 | 136,85 | 134,00 | 135,30 | -0,11% | 797.618,00 |
| 17.12.2025 | 135,95 | 137,35 | 135,00 | 135,45 | -0,40% | 765.176,00 |
| 16.12.2025 | 137,75 | 138,25 | 134,95 | 136,00 | -1,27% | 1.114.384,00 |
| 15.12.2025 | 138,15 | 139,55 | 137,50 | 137,75 | -0,40% | 913.799,00 |
| 12.12.2025 | 137,50 | 138,45 | 136,05 | 138,30 | 1,10% | 795.688,00 |
| 11.12.2025 | 136,50 | 139,55 | 136,00 | 136,80 | 0,40% | 1.452.114,00 |
| 10.12.2025 | 137,75 | 138,50 | 134,75 | 136,25 | -1,09% | 1.427.622,00 |
| 09.12.2025 | 143,00 | 144,30 | 137,10 | 137,75 | -0,33% | 1.682.666,00 |
| 08.12.2025 | 137,85 | 139,85 | 137,85 | 138,20 | 0,25% | 961.861,00 |
| 05.12.2025 | 137,40 | 138,70 | 137,25 | 137,85 | -0,11% | 1.242.350,00 |
| 04.12.2025 | 137,65 | 138,15 | 135,00 | 138,00 | 0,25% | 1.129.884,00 |
| 03.12.2025 | 139,80 | 140,80 | 137,15 | 137,65 | -2,27% | 1.757.034,00 |
| 02.12.2025 | 137,90 | 142,35 | 137,15 | 140,85 | 3,07% | 2.290.307,00 |
| 01.12.2025 | 134,80 | 137,70 | 132,60 | 136,65 | -0,07% | 2.046.383,00 |
| 28.11.2025 | 134,00 | 137,30 | 133,85 | 136,75 | 2,36% | 4.398.771,00 |
| 27.11.2025 | 133,40 | 134,35 | 132,10 | 133,60 | 0,56% | 797.662,00 |
| 26.11.2025 | 132,50 | 133,65 | 129,85 | 132,85 | 0,15% | 1.136.780,00 |
| 25.11.2025 | 129,05 | 133,35 | 129,00 | 132,65 | 2,71% | 1.992.598,00 |
| 24.11.2025 | 127,20 | 129,60 | 126,00 | 129,15 | 2,09% | 5.916.350,00 |
| 21.11.2025 | 129,00 | 129,90 | 124,20 | 126,50 | -2,77% | 1.631.196,00 |
| 20.11.2025 | 126,75 | 132,80 | 126,75 | 130,10 | 3,46% | 1.946.481,00 |
| 19.11.2025 | 126,60 | 127,15 | 123,65 | 125,75 | -0,47% | 847.471,00 |
| 18.11.2025 | 131,90 | 132,90 | 126,35 | 126,35 | -3,55% | 2.205.853,00 |
| 17.11.2025 | 124,40 | 131,00 | 124,40 | 131,00 | 5,69% | 1.714.521,00 |
| 14.11.2025 | 127,90 | 127,90 | 122,00 | 123,95 | -0,40% | 1.074.304,00 |
| 13.11.2025 | 128,05 | 128,85 | 124,45 | 124,45 | -1,97% | 902.543,00 |
| 12.11.2025 | 121,90 | 127,00 | 121,90 | 126,95 | 4,57% | 1.339.391,00 |
| 11.11.2025 | 123,00 | 125,20 | 121,40 | 121,40 | -0,82% | 1.318.538,00 |
| 10.11.2025 | 119,50 | 122,65 | 118,00 | 122,40 | 4,13% | 1.457.076,00 |
| 07.11.2025 | 115,90 | 118,95 | 115,15 | 117,55 | 1,86% | 1.320.838,00 |
| 06.11.2025 | 116,95 | 121,95 | 113,20 | 115,40 | 2,03% | 2.189.747,00 |
| 05.11.2025 | 113,00 | 117,25 | 111,00 | 113,10 | 0,00% | 2.071.902,00 |
| 04.11.2025 | 118,00 | 118,00 | 113,10 | 113,10 | -1,82% | 2.463.241,00 |
| 03.11.2025 | 115,80 | 116,15 | 114,30 | 115,20 | -0,52% | 737.505,00 |
| 31.10.2025 | 116,80 | 117,30 | 115,80 | 115,80 | -0,69% | 937.325,00 |
| 30.10.2025 | 118,30 | 118,30 | 114,15 | 116,60 | -2,02% | 1.287.308,00 |
| 29.10.2025 | 119,15 | 120,50 | 117,35 | 119,00 | -0,75% | 1.079.999,00 |
| 28.10.2025 | 119,75 | 122,50 | 119,60 | 119,90 | 0,08% | 949.040,00 |
| 27.10.2025 | 119,35 | 119,80 | 117,25 | 119,80 | 0,93% | 1.244.799,00 |
| 24.10.2025 | 117,50 | 119,55 | 115,15 | 118,70 | 0,98% | 1.634.082,00 |
| 23.10.2025 | 117,20 | 118,65 | 114,90 | 117,55 | -0,34% | 1.640.251,00 |
| 22.10.2025 | 118,60 | 120,65 | 117,65 | 117,95 | -1,30% | 1.389.044,00 |
| 21.10.2025 | 120,25 | 121,25 | 118,10 | 119,50 | -0,58% | 1.308.149,00 |
| 20.10.2025 | 123,00 | 123,90 | 119,05 | 120,20 | 0,38% | 2.097.807,00 |
| 17.10.2025 | 120,00 | 120,65 | 116,85 | 119,75 | -0,83% | 3.738.492,00 |
| 16.10.2025 | 119,40 | 122,20 | 119,10 | 120,75 | 0,04% | 1.457.325,00 |
| 15.10.2025 | 121,50 | 122,70 | 120,10 | 120,70 | 1,09% | 1.606.522,00 |
| 14.10.2025 | 123,95 | 124,60 | 118,70 | 119,40 | -3,71% | 2.498.043,00 |
| 13.10.2025 | 122,40 | 126,00 | 120,85 | 124,00 | 1,18% | 1.799.375,00 |
| 10.10.2025 | 114,30 | 123,65 | 113,10 | 122,55 | 2,98% | 4.366.139,00 |
| 09.10.2025 | 123,00 | 124,35 | 119,00 | 119,00 | -2,62% | 2.239.000,00 |
| 08.10.2025 | 122,00 | 123,55 | 121,00 | 122,20 | 0,78% | 1.431.690,00 |
| 07.10.2025 | 120,55 | 124,50 | 120,30 | 121,25 | -0,90% | 2.082.555,00 |
| 06.10.2025 | 121,50 | 124,00 | 119,65 | 122,35 | 1,45% | 1.604.735,00 |
| 03.10.2025 | 116,95 | 120,60 | 114,00 | 120,60 | 3,08% | 2.355.378,00 |
| 02.10.2025 | 117,00 | 118,80 | 116,25 | 117,00 | 0,00% | 2.686.507,00 |
| 01.10.2025 | 115,00 | 120,00 | 114,50 | 117,00 | 3,04% | 2.391.506,00 |
| 30.09.2025 | 115,00 | 116,00 | 110,05 | 113,55 | -2,82% | 4.449.619,00 |
| 29.09.2025 | 116,50 | 120,15 | 114,85 | 116,85 | 1,52% | 2.316.055,00 |
| 26.09.2025 | 117,00 | 118,05 | 112,45 | 115,10 | -2,17% | 2.658.957,00 |
| 25.09.2025 | 118,15 | 121,95 | 117,65 | 117,65 | -0,38% | 1.814.899,00 |
| 24.09.2025 | 111,00 | 120,00 | 110,90 | 118,10 | 2,52% | 2.488.247,00 |
| 23.09.2025 | 120,80 | 124,05 | 115,15 | 115,20 | 3,97% | 4.636.242,00 |
| 22.09.2025 | 104,70 | 111,00 | 104,70 | 110,80 | 5,12% | 4.470.632,00 |
| 19.09.2025 | 105,05 | 106,45 | 104,30 | 105,40 | 0,33% | 3.311.171,00 |
| 18.09.2025 | 106,55 | 108,00 | 104,40 | 105,05 | -1,36% | 2.495.455,00 |
| 17.09.2025 | 107,20 | 112,75 | 103,80 | 106,50 | -44,27% | 5.159.916,00 |
| 16.09.2025 | 192,00 | 199,00 | 190,10 | 191,10 | -3,56% | 3.187.950,00 |
| 15.09.2025 | 185,00 | 200,10 | 185,00 | 198,15 | -1,07% | 1.518.078,00 |
| 12.09.2025 | 203,00 | 204,30 | 199,50 | 200,30 | -1,09% | 444.542,00 |
| 11.09.2025 | 204,10 | 206,00 | 202,20 | 202,50 | -0,78% | 458.740,00 |
| 10.09.2025 | 203,00 | 220,40 | 201,10 | 204,10 | 0,54% | 998.767,00 |
| 09.09.2025 | 202,00 | 208,70 | 201,30 | 203,00 | 0,15% | 694.807,00 |
| 08.09.2025 | 204,50 | 209,70 | 202,60 | 202,70 | -0,88% | 791.974,00 |
| 05.09.2025 | 195,65 | 208,30 | 194,65 | 204,50 | 2,76% | 1.312.123,00 |