139,358DKK
-2,27%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 142,00 | 142,60 | 136,35 | 139,20 | -2,38% | 1.914.215,00 |
| 13.08.2026 | 149,40 | 149,40 | 141,45 | 142,60 | -3,81% | 1.470.378,00 |
| 12.08.2026 | 144,45 | 149,60 | 143,35 | 148,25 | 3,42% | 1.216.601,00 |
| 11.08.2026 | 141,00 | 143,75 | 141,00 | 143,35 | 1,70% | 550.636,00 |
| 10.08.2026 | 142,30 | 143,05 | 140,25 | 140,95 | -0,67% | 636.930,00 |
| 07.08.2026 | 139,25 | 143,30 | 138,50 | 141,90 | 2,23% | 790.268,00 |
| 06.08.2026 | 138,90 | 139,20 | 136,85 | 138,80 | 1,02% | 1.087.828,00 |
| 05.08.2026 | 144,40 | 144,50 | 137,40 | 137,40 | -3,65% | 1.144.706,00 |
| 04.08.2026 | 144,60 | 146,10 | 141,35 | 142,60 | -1,11% | 698.164,00 |
| 03.08.2026 | 144,10 | 144,50 | 141,50 | 144,20 | -0,55% | 711.424,00 |
| 31.07.2026 | 145,50 | 148,75 | 144,15 | 145,00 | 0,28% | 703.747,00 |
| 30.07.2026 | 139,55 | 145,00 | 138,50 | 144,60 | 2,37% | 941.170,00 |
| 29.07.2026 | 141,80 | 145,35 | 141,25 | 141,25 | -0,21% | 816.842,00 |
| 28.07.2026 | 146,50 | 146,50 | 141,55 | 141,55 | -3,54% | 1.261.440,00 |
| 27.07.2026 | 150,55 | 150,55 | 146,20 | 146,75 | -2,07% | 460.960,00 |
| 24.07.2026 | 150,00 | 151,00 | 148,60 | 149,85 | -0,37% | 432.478,00 |
| 23.07.2026 | 151,40 | 152,80 | 150,40 | 150,40 | -1,73% | 702.039,00 |
| 22.07.2026 | 150,15 | 153,85 | 149,05 | 153,05 | 2,14% | 657.950,00 |
| 21.07.2026 | 151,40 | 151,70 | 148,60 | 149,85 | -1,02% | 596.409,00 |
| 20.07.2026 | 149,70 | 152,90 | 149,25 | 151,40 | 1,14% | 637.578,00 |
| 17.07.2026 | 147,75 | 150,50 | 147,45 | 149,70 | 1,15% | 1.733.154,00 |
| 16.07.2026 | 147,90 | 149,00 | 145,95 | 148,00 | -1,07% | 846.412,00 |
| 15.07.2026 | 150,25 | 151,05 | 148,90 | 149,60 | -0,50% | 969.883,00 |
| 14.07.2026 | 147,00 | 151,35 | 146,65 | 150,35 | 1,55% | 987.630,00 |
| 13.07.2026 | 146,80 | 148,40 | 146,75 | 148,05 | 0,78% | 718.198,00 |
| 10.07.2026 | 146,25 | 148,00 | 145,75 | 146,90 | -0,64% | 682.676,00 |
| 09.07.2026 | 147,00 | 148,25 | 146,45 | 147,85 | 0,61% | 754.417,00 |
| 08.07.2026 | 149,15 | 150,00 | 145,85 | 146,95 | -1,34% | 838.308,00 |
| 07.07.2026 | 152,85 | 153,15 | 148,65 | 148,95 | -2,87% | 863.405,00 |
| 06.07.2026 | 158,55 | 158,55 | 153,35 | 153,35 | -3,28% | 1.097.968,00 |
| 03.07.2026 | 155,50 | 159,05 | 155,00 | 158,55 | 2,69% | 661.506,00 |
| 02.07.2026 | 148,25 | 154,45 | 147,35 | 154,40 | 3,14% | 1.227.765,00 |
| 01.07.2026 | 148,50 | 152,25 | 146,30 | 149,70 | 1,98% | 1.287.217,00 |
| 30.06.2026 | 146,50 | 148,20 | 146,15 | 146,80 | 0,79% | 1.066.532,00 |
| 29.06.2026 | 144,90 | 147,15 | 144,90 | 145,65 | 0,66% | 885.956,00 |
| 26.06.2026 | 148,20 | 148,70 | 144,70 | 144,70 | -2,82% | 1.392.462,00 |
| 25.06.2026 | 146,45 | 150,90 | 146,00 | 148,90 | 1,09% | 1.220.526,00 |
| 24.06.2026 | 149,40 | 149,55 | 145,60 | 147,30 | -1,50% | 942.085,00 |
| 23.06.2026 | 150,25 | 151,40 | 147,30 | 149,55 | -1,45% | 1.095.876,00 |
| 22.06.2026 | 151,15 | 151,75 | 147,65 | 151,75 | 2,40% | 1.237.475,00 |
| 19.06.2026 | 145,90 | 148,20 | 143,50 | 148,20 | 2,03% | 4.039.095,00 |
| 18.06.2026 | 149,95 | 150,00 | 143,45 | 145,25 | -2,68% | 1.416.553,00 |
| 17.06.2026 | 148,35 | 149,25 | 145,10 | 149,25 | 0,27% | 1.505.362,00 |
| 16.06.2026 | 154,55 | 155,15 | 148,10 | 148,85 | -3,81% | 1.326.335,00 |
| 15.06.2026 | 156,50 | 156,50 | 153,30 | 154,75 | -0,99% | 1.190.748,00 |
| 12.06.2026 | 159,50 | 159,65 | 155,00 | 156,30 | -1,11% | 1.048.949,00 |
| 11.06.2026 | 156,10 | 159,20 | 155,25 | 158,05 | 1,31% | 1.125.503,00 |
| 10.06.2026 | 159,25 | 160,75 | 153,85 | 156,00 | -2,86% | 1.448.410,00 |
| 09.06.2026 | 159,75 | 162,90 | 159,70 | 160,60 | -0,03% | 1.640.740,00 |
| 08.06.2026 | 159,80 | 161,80 | 158,60 | 160,65 | 1,33% | 1.660.462,00 |
| 05.06.2026 | 160,93 | 161,49 | 158,01 | 158,54 | -1,13% | - |
| 04.06.2026 | 166,00 | 166,00 | 160,35 | 160,35 | -3,20% | 1.347.003,00 |
| 03.06.2026 | 163,00 | 167,35 | 162,20 | 165,65 | -0,15% | 1.606.597,00 |
| 02.06.2026 | 167,45 | 167,50 | 164,55 | 165,90 | -0,21% | 906.530,00 |
| 01.06.2026 | 163,80 | 167,60 | 163,10 | 166,25 | 1,28% | 1.176.987,00 |
| 29.05.2026 | 163,15 | 164,15 | 161,70 | 164,15 | 0,61% | 6.630.204,00 |
| 28.05.2026 | 164,25 | 165,10 | 161,95 | 163,15 | -0,67% | 1.321.125,00 |
| 27.05.2026 | 169,45 | 169,45 | 162,70 | 164,25 | -3,10% | 1.586.075,00 |
| 26.05.2026 | 169,60 | 170,20 | 166,80 | 169,50 | 2,29% | 2.265.752,00 |
| 25.05.2026 | 169,63 | 170,15 | 165,44 | 165,71 | -1,04% | - |
| 22.05.2026 | 168,05 | 170,40 | 166,25 | 167,45 | 0,18% | 1.123.755,00 |
| 21.05.2026 | 163,70 | 167,60 | 161,25 | 167,15 | 2,08% | 1.473.885,00 |
| 20.05.2026 | 163,10 | 165,20 | 162,50 | 163,75 | -0,21% | 1.386.615,00 |
| 19.05.2026 | 166,10 | 167,00 | 162,65 | 164,10 | -0,97% | 1.477.830,00 |
| 18.05.2026 | 164,65 | 166,10 | 161,85 | 165,70 | 2,24% | 3.000.839,00 |
| 15.05.2026 | 163,68 | 163,98 | 161,38 | 162,06 | -1,84% | - |
| 14.05.2026 | 166,06 | 167,39 | 164,99 | 165,11 | 1,57% | - |
| 13.05.2026 | 164,15 | 165,00 | 160,15 | 162,55 | 0,31% | 1.115.961,00 |
| 12.05.2026 | 167,20 | 167,20 | 161,40 | 162,05 | -3,34% | 1.213.483,00 |
| 11.05.2026 | 162,35 | 167,65 | 161,15 | 167,65 | 3,26% | 1.497.672,00 |
| 08.05.2026 | 160,25 | 162,90 | 160,00 | 162,35 | 0,43% | 854.135,00 |
| 07.05.2026 | 166,50 | 167,35 | 161,40 | 161,65 | -2,91% | 1.571.775,00 |
| 06.05.2026 | 172,20 | 172,20 | 158,70 | 166,50 | -0,86% | 2.574.996,00 |
| 05.05.2026 | 169,55 | 169,55 | 165,05 | 167,95 | -0,12% | 1.180.703,00 |
| 04.05.2026 | 170,00 | 170,20 | 167,40 | 168,15 | -1,09% | 924.691,00 |
| 01.05.2026 | 170,10 | 170,40 | 167,75 | 170,00 | -0,21% | 1.041.908,00 |
| 30.04.2026 | 165,30 | 170,35 | 164,45 | 170,35 | 2,93% | 1.895.808,00 |
| 29.04.2026 | 168,30 | 168,35 | 165,00 | 165,50 | -0,84% | 1.059.884,00 |
| 28.04.2026 | 168,60 | 169,20 | 165,90 | 166,90 | -0,48% | 1.124.423,00 |
| 27.04.2026 | 164,80 | 168,10 | 163,10 | 167,70 | 4,03% | 1.694.930,00 |
| 24.04.2026 | 164,10 | 165,00 | 161,20 | 161,20 | -1,41% | 738.729,00 |
| 23.04.2026 | 163,15 | 164,30 | 161,30 | 163,50 | 0,21% | 817.616,00 |
| 22.04.2026 | 160,00 | 165,00 | 160,00 | 163,15 | 0,80% | 1.540.600,00 |
| 21.04.2026 | 160,00 | 163,80 | 158,35 | 161,85 | 3,55% | 1.140.944,00 |
| 20.04.2026 | 155,70 | 157,70 | 154,85 | 156,30 | 0,39% | 1.236.487,00 |
| 17.04.2026 | 158,80 | 159,10 | 153,70 | 155,70 | -2,08% | 2.386.366,00 |
| 16.04.2026 | 164,05 | 164,20 | 156,15 | 159,00 | -2,78% | 1.455.634,00 |
| 15.04.2026 | 161,05 | 164,30 | 160,75 | 163,55 | 0,34% | 1.509.720,00 |
| 14.04.2026 | 163,35 | 164,25 | 162,15 | 163,00 | 0,00% | 1.251.741,00 |
| 13.04.2026 | 165,00 | 166,40 | 162,65 | 163,00 | -0,94% | 1.323.108,00 |
| 10.04.2026 | 163,20 | 165,80 | 162,80 | 164,55 | 1,39% | 1.111.758,00 |
| 09.04.2026 | 161,50 | 162,85 | 160,35 | 162,30 | 0,50% | 1.826.848,00 |
| 08.04.2026 | 164,00 | 164,00 | 157,75 | 161,50 | 0,94% | 1.900.589,00 |
| 07.04.2026 | 159,45 | 160,85 | 157,80 | 160,00 | 2,48% | 1.565.373,00 |
| 02.04.2026 | 156,06 | 157,74 | 153,47 | 156,12 | -1,35% | - |
| 01.04.2026 | 162,00 | 162,40 | 158,10 | 158,25 | 1,44% | 1.469.545,00 |
| 31.03.2026 | 152,80 | 157,15 | 151,75 | 156,00 | 1,96% | 1.812.746,00 |
| 30.03.2026 | 147,10 | 154,65 | 147,10 | 153,00 | 7,03% | 2.039.720,00 |
| 27.03.2026 | 146,50 | 146,50 | 139,45 | 142,95 | -1,45% | 1.498.466,00 |
| 26.03.2026 | 144,25 | 145,80 | 143,60 | 145,05 | -0,03% | 872.238,00 |