162,046DKK
-1,85%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2026 | 142,70 | 145,10 | 141,75 | 145,10 | 3,50% | 1.022.239,00 |
| 24.03.2026 | 138,95 | 141,45 | 137,65 | 140,20 | 1,08% | 823.521,00 |
| 23.03.2026 | 133,20 | 140,75 | 132,75 | 138,70 | 0,51% | 1.363.082,00 |
| 20.03.2026 | 142,35 | 144,25 | 136,00 | 138,00 | -2,68% | 2.788.044,00 |
| 19.03.2026 | 141,80 | 144,50 | 140,40 | 141,80 | -1,53% | 940.036,00 |
| 18.03.2026 | 150,95 | 150,95 | 144,00 | 144,00 | -4,03% | 1.294.030,00 |
| 17.03.2026 | 150,00 | 154,20 | 147,15 | 150,05 | 0,67% | 1.498.774,00 |
| 16.03.2026 | 145,55 | 149,40 | 145,00 | 149,05 | 1,74% | 996.046,00 |
| 13.03.2026 | 145,55 | 147,95 | 143,50 | 146,50 | -0,17% | 1.080.287,00 |
| 12.03.2026 | 146,40 | 146,75 | 142,80 | 146,75 | 0,17% | 1.212.744,00 |
| 11.03.2026 | 148,00 | 148,50 | 145,40 | 146,50 | -1,61% | 1.021.684,00 |
| 10.03.2026 | 143,25 | 148,90 | 142,70 | 148,90 | 4,90% | 990.747,00 |
| 09.03.2026 | 140,10 | 142,00 | 139,65 | 141,95 | -0,35% | 540.075,00 |
| 06.03.2026 | 144,75 | 144,95 | 141,05 | 142,45 | -0,73% | 1.115.976,00 |
| 05.03.2026 | 145,30 | 147,70 | 143,50 | 143,50 | -1,58% | 1.162.804,00 |
| 04.03.2026 | 146,35 | 146,75 | 143,90 | 145,80 | 0,83% | 1.290.649,00 |
| 03.03.2026 | 147,55 | 149,10 | 143,90 | 144,60 | -4,14% | 1.739.748,00 |
| 02.03.2026 | 147,60 | 151,65 | 147,30 | 150,85 | 0,57% | 1.348.091,00 |
| 27.02.2026 | 153,90 | 155,25 | 150,00 | 150,00 | -2,53% | 2.755.183,00 |
| 26.02.2026 | 155,20 | 156,00 | 152,50 | 153,90 | -0,87% | 786.741,00 |
| 25.02.2026 | 155,40 | 158,00 | 154,90 | 155,25 | -1,18% | 685.481,00 |
| 24.02.2026 | 153,35 | 158,30 | 153,35 | 157,10 | 3,15% | 803.230,00 |
| 23.02.2026 | 153,85 | 154,85 | 150,75 | 152,30 | -1,74% | 947.781,00 |
| 20.02.2026 | 152,10 | 155,00 | 149,60 | 155,00 | 1,71% | 1.380.763,00 |
| 19.02.2026 | 153,20 | 154,60 | 150,25 | 152,40 | -1,04% | 1.127.392,00 |
| 18.02.2026 | 153,85 | 155,15 | 152,50 | 154,00 | 1,02% | 681.968,00 |
| 17.02.2026 | 153,45 | 156,70 | 152,45 | 152,45 | -0,59% | 1.178.995,00 |
| 16.02.2026 | 150,00 | 153,70 | 148,80 | 153,35 | 4,50% | 1.312.825,00 |
| 13.02.2026 | 144,70 | 148,65 | 143,20 | 146,75 | 0,27% | 1.131.076,00 |
| 12.02.2026 | 150,00 | 151,50 | 145,00 | 146,35 | -3,72% | 1.048.189,00 |
| 11.02.2026 | 154,80 | 157,75 | 145,00 | 152,00 | -0,75% | 2.362.071,00 |
| 10.02.2026 | 149,25 | 153,15 | 146,85 | 153,15 | 2,68% | 1.802.022,00 |
| 09.02.2026 | 146,85 | 149,55 | 145,15 | 149,15 | 3,43% | 1.622.021,00 |
| 06.02.2026 | 140,60 | 147,15 | 137,00 | 144,20 | 3,48% | 1.857.214,00 |
| 05.02.2026 | 138,10 | 140,35 | 135,40 | 139,35 | -1,59% | 972.794,00 |
| 04.02.2026 | 141,40 | 144,20 | 138,60 | 141,60 | -0,84% | 1.583.914,00 |
| 03.02.2026 | 145,00 | 145,50 | 139,70 | 142,80 | -0,52% | 1.501.554,00 |
| 02.02.2026 | 137,30 | 143,55 | 136,90 | 143,55 | 1,38% | 1.307.675,00 |
| 30.01.2026 | 141,20 | 143,50 | 140,40 | 141,60 | -0,35% | 874.138,00 |
| 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 |