51,720€
-1,15%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 52,32 | 52,34 | 51,62 | 51,72 | -1,15% | 639,00 |
| 29.04.2024 | 52,00 | 52,98 | 52,00 | 52,32 | 0,15% | 970,00 |
| 26.04.2024 | 51,44 | 53,00 | 51,44 | 52,24 | 2,92% | 1.221,00 |
| 25.04.2024 | 51,10 | 52,28 | 50,76 | 50,76 | -0,16% | 3.015,00 |
| 24.04.2024 | 52,10 | 52,10 | 50,84 | 50,84 | -2,12% | 1.740,00 |
| 23.04.2024 | 50,92 | 52,34 | 50,92 | 51,94 | 2,73% | 281,00 |
| 22.04.2024 | 51,02 | 51,20 | 50,44 | 50,56 | -2,21% | 1.050,00 |
| 19.04.2024 | 51,72 | 51,72 | 51,08 | 51,70 | 2,70% | 1.012,00 |
| 17.04.2024 | 51,02 | 51,16 | 50,08 | 50,34 | -2,48% | 165,00 |
| 16.04.2024 | 52,28 | 52,28 | 51,04 | 51,62 | -2,82% | 405,00 |
| 15.04.2024 | 54,08 | 54,40 | 52,70 | 53,12 | -2,71% | 773,00 |
| 12.04.2024 | 52,94 | 54,76 | 52,94 | 54,60 | 5,32% | 1.884,00 |
| 11.04.2024 | 51,00 | 52,60 | 51,00 | 51,84 | 0,62% | 430,00 |
| 10.04.2024 | 53,40 | 54,40 | 50,70 | 51,52 | -2,39% | 2.838,00 |
| 09.04.2024 | 52,24 | 53,40 | 52,12 | 52,78 | 2,01% | 2.548,00 |
| 08.04.2024 | 51,44 | 52,48 | 51,44 | 51,74 | 0,74% | 277,00 |
| 05.04.2024 | 52,20 | 52,20 | 50,66 | 51,36 | -2,21% | 859,00 |
| 04.04.2024 | 51,12 | 52,96 | 51,12 | 52,52 | 2,74% | 498,00 |
| 03.04.2024 | 49,92 | 51,12 | 49,88 | 51,12 | 1,23% | 153,00 |
| 02.04.2024 | 51,50 | 51,50 | 50,30 | 50,50 | -3,81% | 934,00 |
| 28.03.2024 | 51,96 | 52,50 | 50,86 | 52,50 | 1,70% | 1.700,00 |
| 27.03.2024 | 50,18 | 51,92 | 50,18 | 51,62 | 2,95% | 2.059,00 |
| 26.03.2024 | 50,14 | 50,42 | 50,14 | 50,14 | -1,65% | 746,00 |
| 25.03.2024 | 51,02 | 51,02 | 50,38 | 50,98 | -0,43% | 854,00 |
| 22.03.2024 | 49,24 | 51,22 | 49,24 | 51,20 | 6,67% | 1.854,00 |
| 21.03.2024 | 49,65 | 49,76 | 48,00 | 48,00 | -2,62% | 1.133,00 |
| 20.03.2024 | 48,38 | 49,29 | 48,32 | 49,29 | 2,26% | 243,00 |
| 19.03.2024 | 47,70 | 48,79 | 47,67 | 48,20 | 1,28% | 1.289,00 |
| 18.03.2024 | 46,75 | 47,91 | 46,74 | 47,59 | 1,64% | 846,00 |
| 15.03.2024 | 47,48 | 47,48 | 46,77 | 46,82 | -1,04% | 659,00 |
| 14.03.2024 | 46,71 | 48,21 | 46,71 | 47,31 | 1,35% | 1.060,00 |
| 13.03.2024 | 47,97 | 47,97 | 46,20 | 46,68 | -2,16% | 503,00 |
| 12.03.2024 | 48,50 | 48,70 | 47,31 | 47,71 | -2,17% | 1.034,00 |
| 11.03.2024 | 50,72 | 50,72 | 48,77 | 48,77 | -2,09% | 704,00 |
| 08.03.2024 | 50,00 | 50,24 | 49,53 | 49,81 | 0,50% | 450,00 |
| 07.03.2024 | 50,10 | 50,10 | 49,08 | 49,56 | -1,20% | 2.108,00 |
| 06.03.2024 | 49,51 | 51,14 | 49,51 | 50,16 | -0,16% | 5.397,00 |
| 05.03.2024 | 49,20 | 50,24 | 48,02 | 50,24 | 1,64% | 3.823,00 |
| 04.03.2024 | 52,36 | 52,36 | 49,40 | 49,43 | -5,31% | 2.959,00 |
| 01.03.2024 | 53,46 | 53,46 | 51,76 | 52,20 | 1,56% | 759,00 |
| 29.02.2024 | 49,96 | 52,68 | 49,96 | 51,40 | 4,09% | 3.746,00 |
| 28.02.2024 | 50,98 | 50,98 | 49,14 | 49,38 | -3,14% | 961,00 |
| 27.02.2024 | 50,48 | 50,98 | 50,06 | 50,98 | 1,23% | 2.157,00 |
| 26.02.2024 | 50,74 | 50,74 | 50,08 | 50,36 | 0,72% | 1.783,00 |
| 23.02.2024 | 51,74 | 51,74 | 49,88 | 50,00 | -3,70% | 2.374,00 |
| 22.02.2024 | 52,50 | 52,50 | 51,00 | 51,92 | -1,37% | 2.551,00 |
| 21.02.2024 | 51,92 | 52,64 | 51,62 | 52,64 | 0,46% | 884,00 |
| 20.02.2024 | 52,94 | 53,24 | 52,02 | 52,40 | -1,95% | 836,00 |
| 19.02.2024 | 53,12 | 53,44 | 52,66 | 53,44 | -0,04% | 560,00 |
| 16.02.2024 | 53,50 | 53,50 | 52,60 | 53,46 | -1,94% | 3.899,00 |
| 15.02.2024 | 54,14 | 54,52 | 53,10 | 54,52 | 1,15% | 1.017,00 |
| 14.02.2024 | 55,22 | 55,40 | 53,90 | 53,90 | -0,55% | 870,00 |
| 13.02.2024 | 53,48 | 56,00 | 53,48 | 54,20 | 1,38% | 4.316,00 |
| 12.02.2024 | 52,30 | 53,74 | 52,24 | 53,46 | 2,30% | 2.440,00 |
| 09.02.2024 | 51,40 | 52,88 | 51,24 | 52,26 | 1,48% | 264,00 |
| 08.02.2024 | 50,86 | 52,48 | 49,83 | 51,50 | 2,10% | 2.166,00 |
| 07.02.2024 | 50,40 | 52,50 | 50,06 | 50,44 | -3,22% | 4.053,00 |
| 06.02.2024 | 50,60 | 52,28 | 50,60 | 52,12 | 3,09% | 1.685,00 |
| 05.02.2024 | 51,90 | 51,90 | 50,56 | 50,56 | -2,54% | 2.719,00 |
| 02.02.2024 | 53,26 | 54,20 | 51,50 | 51,88 | -2,48% | 2.453,00 |
| 01.02.2024 | 52,16 | 53,32 | 52,14 | 53,20 | 1,26% | 2.520,00 |
| 31.01.2024 | 50,90 | 52,56 | 50,90 | 52,54 | 3,38% | 1.103,00 |
| 30.01.2024 | 52,70 | 53,00 | 49,28 | 50,82 | -4,11% | 6.510,00 |
| 29.01.2024 | 51,90 | 53,00 | 51,90 | 53,00 | 3,35% | 2.152,00 |
| 26.01.2024 | 51,66 | 52,10 | 51,28 | 51,28 | 0,71% | 1.885,00 |
| 25.01.2024 | 51,60 | 51,60 | 50,50 | 50,92 | -1,58% | 903,00 |
| 24.01.2024 | 52,20 | 52,68 | 50,58 | 51,74 | -0,42% | 3.056,00 |
| 23.01.2024 | 50,94 | 52,34 | 50,86 | 51,96 | 1,48% | 1.045,00 |
| 22.01.2024 | 52,02 | 52,02 | 50,28 | 51,20 | -2,03% | 2.233,00 |
| 19.01.2024 | 52,34 | 52,52 | 51,80 | 52,26 | 0,50% | 1.581,00 |
| 18.01.2024 | 50,66 | 52,32 | 50,46 | 52,00 | 3,50% | 3.960,00 |
| 17.01.2024 | 50,94 | 52,72 | 49,21 | 50,24 | -2,22% | 27.529,00 |
| 16.01.2024 | 52,70 | 52,70 | 51,14 | 51,38 | -2,39% | 1.496,00 |
| 15.01.2024 | 53,38 | 53,68 | 52,32 | 52,64 | 0,65% | 6.086,00 |
| 12.01.2024 | 52,80 | 53,22 | 51,90 | 52,30 | 2,79% | 7.176,00 |
| 11.01.2024 | 51,22 | 52,00 | 50,64 | 50,88 | -0,51% | 21.365,00 |
| 10.01.2024 | 51,18 | 51,18 | 50,34 | 51,14 | 1,11% | 1.877,00 |
| 09.01.2024 | 51,80 | 51,88 | 50,58 | 50,58 | -2,54% | 2.084,00 |
| 08.01.2024 | 50,94 | 52,00 | 50,60 | 51,90 | 1,57% | 4.163,00 |
| 05.01.2024 | 48,60 | 51,10 | 48,51 | 51,10 | 3,78% | 3.464,00 |
| 04.01.2024 | 47,73 | 49,24 | 47,32 | 49,24 | 3,03% | 7.216,00 |
| 03.01.2024 | 48,50 | 48,50 | 47,21 | 47,79 | -2,47% | 1.743,00 |
| 02.01.2024 | 50,44 | 50,50 | 48,49 | 49,00 | -2,55% | 3.124,00 |
| 29.12.2023 | 50,10 | 50,48 | 49,96 | 50,28 | -0,04% | 1.725,00 |
| 28.12.2023 | 50,26 | 50,86 | 50,20 | 50,30 | -0,59% | 1.801,00 |
| 27.12.2023 | 49,50 | 50,64 | 49,50 | 50,60 | 2,93% | 1.799,00 |
| 22.12.2023 | 49,31 | 49,31 | 48,43 | 49,16 | 0,04% | 1.496,00 |
| 21.12.2023 | 49,85 | 49,88 | 48,84 | 49,14 | -1,48% | 2.108,00 |
| 20.12.2023 | 48,82 | 50,66 | 48,59 | 49,88 | 2,65% | 5.615,00 |
| 19.12.2023 | 49,05 | 49,41 | 48,01 | 48,59 | 0,25% | 2.744,00 |
| 18.12.2023 | 49,94 | 49,94 | 48,45 | 48,47 | -3,94% | 4.466,00 |
| 15.12.2023 | 48,65 | 50,80 | 48,55 | 50,46 | 4,97% | 3.766,00 |
| 14.12.2023 | 49,24 | 49,66 | 47,94 | 48,07 | 5,12% | 9.884,00 |
| 13.12.2023 | 44,88 | 45,73 | 44,59 | 45,73 | 1,31% | 2.828,00 |
| 12.12.2023 | 45,72 | 46,02 | 44,37 | 45,14 | -1,27% | 2.662,00 |
| 11.12.2023 | 46,95 | 46,95 | 45,00 | 45,72 | -1,21% | 1.957,00 |
| 08.12.2023 | 46,86 | 47,85 | 45,91 | 46,28 | -2,28% | 5.276,00 |
| 07.12.2023 | 47,22 | 47,38 | 46,62 | 47,36 | 0,45% | 1.098,00 |
| 06.12.2023 | 46,34 | 47,72 | 45,20 | 47,15 | 1,99% | 9.998,00 |
| 05.12.2023 | 44,30 | 46,23 | 44,20 | 46,23 | 4,43% | 6.686,00 |