57,860€
4,59%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 55,22 | 58,10 | 55,01 | 57,88 | 4,84% | - |
| 14.05.2024 | 55,59 | 55,75 | 54,74 | 55,21 | -0,56% | - |
| 13.05.2024 | 58,32 | 58,47 | 54,19 | 55,52 | -4,19% | 3.143,00 |
| 10.05.2024 | 58,21 | 58,76 | 57,49 | 57,95 | -0,57% | 320,00 |
| 09.05.2024 | 57,70 | 58,30 | 57,60 | 58,28 | 0,81% | - |
| 08.05.2024 | 58,07 | 58,33 | 56,77 | 57,81 | -0,36% | 600,00 |
| 07.05.2024 | 55,36 | 58,37 | 55,32 | 58,02 | 4,58% | 6.070,00 |
| 06.05.2024 | 54,46 | 55,78 | 53,91 | 55,48 | 1,56% | 145,00 |
| 03.05.2024 | 52,79 | 57,49 | 51,90 | 54,63 | 3,62% | 978,00 |
| 02.05.2024 | 51,15 | 53,51 | 50,96 | 52,72 | 2,33% | 200,00 |
| 30.04.2024 | 52,63 | 53,05 | 51,43 | 51,52 | -2,16% | 190,00 |
| 29.04.2024 | 51,93 | 52,83 | 51,91 | 52,66 | 0,84% | - |
| 26.04.2024 | 51,49 | 53,14 | 51,11 | 52,22 | 1,99% | 150,00 |
| 25.04.2024 | 51,17 | 52,94 | 50,51 | 51,20 | -0,16% | - |
| 24.04.2024 | 52,56 | 52,58 | 50,77 | 51,28 | -2,10% | 240,00 |
| 23.04.2024 | 50,98 | 52,86 | 50,74 | 52,38 | 2,85% | - |
| 22.04.2024 | 51,93 | 51,99 | 50,40 | 50,93 | -1,24% | 240,00 |
| 19.04.2024 | 51,57 | 52,12 | 50,88 | 51,57 | -0,87% | - |
| 18.04.2024 | 50,81 | 52,62 | 50,71 | 52,02 | 3,05% | - |
| 17.04.2024 | 51,41 | 51,45 | 50,13 | 50,48 | -2,23% | - |
| 16.04.2024 | 52,42 | 52,56 | 50,90 | 51,63 | -1,84% | - |
| 15.04.2024 | 53,79 | 54,49 | 52,48 | 52,60 | -2,05% | 60,00 |
| 12.04.2024 | 52,54 | 54,84 | 52,54 | 53,70 | 2,25% | 12,00 |
| 11.04.2024 | 51,50 | 52,93 | 50,45 | 52,52 | 2,18% | - |
| 10.04.2024 | 53,59 | 54,50 | 50,22 | 51,40 | -3,56% | - |
| 09.04.2024 | 51,90 | 53,61 | 51,74 | 53,30 | 2,64% | - |
| 08.04.2024 | 51,90 | 52,20 | 51,14 | 51,93 | 1,03% | 220,00 |
| 05.04.2024 | 52,07 | 52,47 | 51,10 | 51,40 | -1,00% | 150,00 |
| 04.04.2024 | 50,81 | 52,99 | 50,47 | 51,92 | 2,24% | 100,00 |
| 03.04.2024 | 50,18 | 51,18 | 49,38 | 50,78 | 0,81% | 30,00 |
| 02.04.2024 | 51,92 | 52,09 | 50,27 | 50,37 | -2,85% | - |
| 28.03.2024 | 51,76 | 51,88 | 50,70 | 51,85 | 0,10% | 1.000,00 |
| 27.03.2024 | 50,10 | 51,93 | 49,96 | 51,80 | 3,23% | 8,00 |
| 26.03.2024 | 50,48 | 50,69 | 50,04 | 50,18 | -0,34% | - |
| 25.03.2024 | 50,88 | 50,99 | 50,22 | 50,35 | -0,96% | 40,00 |
| 22.03.2024 | 49,39 | 51,42 | 49,15 | 50,84 | 2,80% | - |
| 21.03.2024 | 49,72 | 50,47 | 49,16 | 49,46 | -0,15% | 480,00 |
| 20.03.2024 | 47,59 | 49,88 | 47,51 | 49,53 | 3,92% | - |
| 19.03.2024 | 47,57 | 48,49 | 47,29 | 47,66 | 0,04% | - |
| 18.03.2024 | 46,85 | 47,84 | 46,32 | 47,64 | 1,85% | 300,00 |
| 15.03.2024 | 47,26 | 47,48 | 46,39 | 46,78 | -1,17% | 198,00 |
| 14.03.2024 | 46,50 | 48,46 | 46,29 | 47,33 | 1,89% | - |
| 13.03.2024 | 47,63 | 48,65 | 46,19 | 46,45 | -2,52% | 55,00 |
| 12.03.2024 | 48,81 | 49,11 | 47,61 | 47,65 | -2,00% | 82,00 |
| 11.03.2024 | 49,74 | 50,78 | 48,62 | 48,62 | -2,23% | 123,00 |
| 08.03.2024 | 49,65 | 50,59 | 49,00 | 49,73 | 0,39% | 90,00 |
| 07.03.2024 | 50,23 | 50,62 | 48,79 | 49,54 | -1,83% | - |
| 06.03.2024 | 49,04 | 51,30 | 49,02 | 50,46 | 3,23% | - |
| 05.03.2024 | 49,37 | 49,72 | 48,02 | 48,88 | -1,45% | 160,00 |
| 04.03.2024 | 51,76 | 52,77 | 49,10 | 49,60 | -4,73% | 174,00 |
| 01.03.2024 | 52,21 | 53,87 | 51,28 | 52,06 | -0,06% | - |
| 29.02.2024 | 49,50 | 52,79 | 49,47 | 52,09 | 5,63% | - |
| 28.02.2024 | 50,93 | 51,54 | 49,18 | 49,32 | -3,17% | - |
| 27.02.2024 | 50,36 | 51,09 | 49,87 | 50,93 | 1,05% | - |
| 26.02.2024 | 50,08 | 51,00 | 50,08 | 50,40 | 0,00% | 50,00 |
| 23.02.2024 | 51,66 | 52,00 | 49,82 | 50,40 | -2,44% | 355,00 |
| 22.02.2024 | 52,98 | 53,12 | 50,90 | 51,66 | -1,90% | 128,00 |
| 21.02.2024 | 52,22 | 52,88 | 51,21 | 52,66 | 1,41% | 200,00 |
| 20.02.2024 | 52,92 | 53,50 | 51,65 | 51,93 | -1,93% | 20,00 |
| 19.02.2024 | 52,99 | 53,89 | 52,39 | 52,95 | -0,32% | 71,00 |
| 16.02.2024 | 54,49 | 54,55 | 52,00 | 53,12 | -2,32% | - |
| 15.02.2024 | 54,64 | 55,04 | 53,11 | 54,38 | -0,29% | 24,00 |
| 14.02.2024 | 53,83 | 55,52 | 53,61 | 54,54 | 1,07% | - |
| 13.02.2024 | 53,28 | 56,12 | 53,12 | 53,96 | 0,86% | 220,00 |
| 12.02.2024 | 52,41 | 53,85 | 51,47 | 53,50 | 2,06% | 354,00 |
| 09.02.2024 | 51,22 | 52,66 | 51,07 | 52,42 | 2,34% | 500,00 |
| 08.02.2024 | 50,99 | 51,98 | 49,98 | 51,22 | 0,57% | 2.225,00 |
| 07.02.2024 | 52,26 | 53,02 | 47,28 | 50,93 | -1,26% | 1.250,00 |
| 06.02.2024 | 50,97 | 52,19 | 50,37 | 51,58 | 1,28% | 413,00 |
| 05.02.2024 | 51,86 | 52,21 | 50,55 | 50,93 | -1,34% | 102,00 |
| 02.02.2024 | 53,34 | 54,21 | 51,14 | 51,62 | -3,10% | - |
| 01.02.2024 | 51,69 | 53,37 | 50,70 | 53,27 | 2,58% | 80,00 |
| 31.01.2024 | 50,19 | 52,70 | 49,67 | 51,93 | 2,99% | 75,00 |
| 30.01.2024 | 53,03 | 53,15 | 48,82 | 50,42 | -5,12% | 185,00 |
| 29.01.2024 | 51,07 | 53,18 | 50,59 | 53,14 | 4,01% | 1.145,00 |
| 26.01.2024 | 50,98 | 52,29 | 50,68 | 51,09 | -0,29% | 104,00 |
| 25.01.2024 | 51,51 | 51,85 | 50,39 | 51,24 | -0,43% | 90,00 |
| 24.01.2024 | 52,13 | 52,99 | 51,44 | 51,46 | -0,71% | 495,00 |
| 23.01.2024 | 49,75 | 52,32 | 49,75 | 51,83 | 1,61% | - |
| 22.01.2024 | 51,91 | 52,17 | 50,16 | 51,01 | -1,98% | 500,00 |
| 19.01.2024 | 51,79 | 52,65 | 51,68 | 52,04 | 0,42% | 35,00 |
| 18.01.2024 | 50,57 | 52,36 | 50,13 | 51,82 | 2,72% | - |
| 17.01.2024 | 50,99 | 53,04 | 49,50 | 50,45 | -1,81% | - |
| 16.01.2024 | 53,19 | 53,22 | 51,27 | 51,38 | -3,60% | - |
| 15.01.2024 | 53,16 | 53,77 | 52,52 | 53,30 | 1,12% | 300,00 |
| 12.01.2024 | 51,95 | 53,25 | 51,67 | 52,71 | 2,41% | 100,00 |
| 11.01.2024 | 51,39 | 52,13 | 50,89 | 51,47 | 0,70% | 358,00 |
| 10.01.2024 | 50,92 | 51,36 | 50,22 | 51,11 | 0,51% | 20,00 |
| 09.01.2024 | 51,58 | 52,25 | 50,77 | 50,85 | -2,21% | 60,00 |
| 08.01.2024 | 49,84 | 52,13 | 49,84 | 52,00 | 4,09% | 10,00 |
| 05.01.2024 | 48,84 | 50,62 | 48,45 | 49,96 | 1,93% | 20,00 |
| 04.01.2024 | 47,35 | 49,21 | 47,25 | 49,01 | 3,41% | 30,00 |
| 03.01.2024 | 48,94 | 49,15 | 47,17 | 47,40 | -3,17% | 438,00 |
| 02.01.2024 | 50,51 | 50,68 | 48,46 | 48,95 | -2,64% | 334,00 |
| 29.12.2023 | 50,55 | 51,08 | 49,91 | 50,27 | -0,46% | - |
| 28.12.2023 | 50,75 | 50,94 | 50,13 | 50,50 | -0,16% | 600,00 |
| 27.12.2023 | 48,75 | 50,88 | 48,75 | 50,58 | 2,87% | 3.166,00 |
| 22.12.2023 | 49,01 | 49,53 | 48,62 | 49,17 | 0,42% | 36,00 |
| 21.12.2023 | 49,32 | 50,03 | 48,57 | 48,97 | -0,38% | 165,00 |
| 20.12.2023 | 48,30 | 50,60 | 47,89 | 49,15 | 1,83% | 41,00 |