127,662DKK
1,52%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |