51,220€
-1,04%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 51,70 | 51,76 | 51,08 | 51,22 | -1,04% | - |
27.03.2024 | 50,16 | 51,76 | 50,12 | 51,76 | 3,35% | 7.481,00 |
26.03.2024 | 50,42 | 50,66 | 50,08 | 50,08 | -0,67% | 5.042,00 |
25.03.2024 | 50,76 | 50,84 | 50,32 | 50,42 | -1,21% | 5.966,00 |
22.03.2024 | 49,26 | 51,38 | 49,09 | 51,04 | 3,22% | 9.471,00 |
21.03.2024 | 49,59 | 50,00 | 49,08 | 49,45 | -0,26% | 4.951,00 |
20.03.2024 | 47,50 | 49,99 | 47,49 | 49,58 | 4,23% | 3.869,00 |
19.03.2024 | 47,54 | 48,18 | 47,38 | 47,57 | -0,29% | 2.404,00 |
18.03.2024 | 46,75 | 47,72 | 46,47 | 47,71 | 2,18% | 6.303,00 |
15.03.2024 | 47,35 | 47,35 | 46,56 | 46,69 | -0,87% | 2.794,00 |
14.03.2024 | 46,38 | 48,35 | 46,33 | 47,10 | 1,64% | 24.990,00 |
13.03.2024 | 47,52 | 48,60 | 46,14 | 46,34 | -3,03% | 6.205,00 |
12.03.2024 | 48,70 | 48,90 | 47,55 | 47,79 | -1,71% | 5.778,00 |
11.03.2024 | 49,63 | 50,64 | 48,62 | 48,62 | -2,58% | 7.678,00 |
08.03.2024 | 49,77 | 50,34 | 49,05 | 49,91 | 0,44% | 19.856,00 |
07.03.2024 | 50,12 | 50,58 | 48,88 | 49,69 | -1,53% | 5.939,00 |
06.03.2024 | 49,16 | 51,24 | 48,92 | 50,46 | 2,90% | 5.545,00 |
05.03.2024 | 49,31 | 49,48 | 48,09 | 49,04 | -1,13% | 12.448,00 |
04.03.2024 | 51,62 | 52,44 | 49,20 | 49,60 | -4,47% | 7.000,00 |
01.03.2024 | 52,32 | 53,60 | 51,46 | 51,92 | -0,35% | 10.101,00 |
29.02.2024 | 49,62 | 52,70 | 49,62 | 52,10 | 5,30% | 9.402,00 |
28.02.2024 | 50,82 | 51,40 | 49,24 | 49,48 | -2,71% | 3.581,00 |
27.02.2024 | 50,20 | 51,06 | 49,99 | 50,86 | 1,11% | 2.577,00 |
26.02.2024 | 49,97 | 50,76 | 49,97 | 50,30 | -0,28% | 4.039,00 |
23.02.2024 | 51,76 | 51,84 | 49,84 | 50,44 | -2,29% | 8.111,00 |
22.02.2024 | 53,00 | 53,00 | 50,94 | 51,62 | -1,97% | 4.951,00 |
21.02.2024 | 51,50 | 52,72 | 51,26 | 52,66 | 1,11% | 5.247,00 |
20.02.2024 | 52,78 | 53,24 | 51,58 | 52,08 | -1,51% | 3.920,00 |
19.02.2024 | 52,98 | 53,68 | 52,52 | 52,88 | -0,71% | 2.285,00 |
16.02.2024 | 54,36 | 54,40 | 52,36 | 53,26 | -2,35% | 4.200,00 |
15.02.2024 | 54,76 | 55,00 | 53,16 | 54,54 | 0,18% | 8.721,00 |
14.02.2024 | 53,98 | 55,38 | 53,88 | 54,44 | 1,53% | 7.278,00 |
13.02.2024 | 53,16 | 56,10 | 53,16 | 53,62 | 0,60% | 14.783,00 |
12.02.2024 | 52,48 | 53,74 | 51,22 | 53,30 | 1,91% | 8.464,00 |
09.02.2024 | 51,34 | 52,78 | 51,12 | 52,30 | 1,99% | 6.396,00 |
08.02.2024 | 50,88 | 51,82 | 50,04 | 51,28 | 0,51% | 12.784,00 |
07.02.2024 | 52,02 | 52,82 | 47,06 | 51,02 | -1,09% | 23.591,00 |
06.02.2024 | 50,86 | 52,00 | 50,32 | 51,58 | 1,34% | 3.729,00 |
05.02.2024 | 51,98 | 51,98 | 50,68 | 50,90 | -1,66% | 5.584,00 |
02.02.2024 | 53,20 | 54,20 | 51,18 | 51,76 | -2,56% | 5.932,00 |
01.02.2024 | 51,60 | 53,48 | 50,88 | 53,12 | 2,27% | 6.979,00 |
31.01.2024 | 50,12 | 52,58 | 49,76 | 51,94 | 3,01% | 8.343,00 |
30.01.2024 | 53,08 | 53,08 | 48,83 | 50,42 | -5,19% | 23.146,00 |
29.01.2024 | 51,12 | 53,30 | 50,58 | 53,18 | 4,23% | 7.166,00 |
26.01.2024 | 50,94 | 52,10 | 50,94 | 51,02 | -0,23% | 3.535,00 |
25.01.2024 | 51,44 | 51,58 | 50,40 | 51,14 | -0,58% | 5.059,00 |
24.01.2024 | 52,02 | 52,82 | 51,44 | 51,44 | -0,92% | 6.557,00 |
23.01.2024 | 49,99 | 52,14 | 49,50 | 51,92 | 2,00% | 5.282,00 |
22.01.2024 | 51,74 | 52,02 | 50,18 | 50,90 | -2,27% | 5.444,00 |
19.01.2024 | 51,92 | 52,56 | 51,74 | 52,08 | 0,31% | 4.080,00 |
18.01.2024 | 50,68 | 52,36 | 50,40 | 51,92 | 2,69% | 3.733,00 |
17.01.2024 | 50,88 | 52,66 | 49,49 | 50,56 | -1,90% | 10.782,00 |
16.01.2024 | 53,28 | 53,28 | 51,34 | 51,54 | -3,16% | 6.139,00 |
15.01.2024 | 53,20 | 53,78 | 52,62 | 53,22 | 0,76% | 6.967,00 |
12.01.2024 | 51,98 | 53,18 | 51,98 | 52,82 | 2,80% | 8.472,00 |
11.01.2024 | 51,28 | 52,14 | 51,04 | 51,38 | 0,20% | 5.769,00 |
10.01.2024 | 51,08 | 51,28 | 50,40 | 51,28 | 1,06% | 2.529,00 |
09.01.2024 | 51,86 | 52,00 | 50,74 | 50,74 | -2,42% | 6.673,00 |
08.01.2024 | 49,96 | 52,18 | 49,96 | 52,00 | 3,83% | 14.635,00 |
05.01.2024 | 48,91 | 50,18 | 48,52 | 50,08 | 2,00% | 6.404,00 |
04.01.2024 | 47,24 | 49,20 | 47,24 | 49,10 | 3,54% | 4.283,00 |
03.01.2024 | 49,10 | 49,22 | 47,17 | 47,42 | -3,03% | 8.343,00 |
02.01.2024 | 50,66 | 50,94 | 48,51 | 48,90 | -2,82% | 14.891,00 |
29.12.2023 | 50,66 | 51,00 | 49,95 | 50,32 | -0,71% | 7.793,00 |
28.12.2023 | 50,76 | 50,98 | 50,20 | 50,68 | 0,16% | 7.108,00 |
27.12.2023 | 48,70 | 50,80 | 48,70 | 50,60 | 2,76% | 9.480,00 |
22.12.2023 | 49,09 | 49,31 | 48,59 | 49,24 | 0,49% | 8.247,00 |
21.12.2023 | 49,21 | 50,00 | 48,58 | 49,00 | -0,79% | 9.426,00 |
20.12.2023 | 48,21 | 50,50 | 48,08 | 49,39 | 2,45% | 10.672,00 |
19.12.2023 | 48,73 | 49,43 | 47,79 | 48,21 | -1,59% | 9.931,00 |
18.12.2023 | 50,76 | 50,78 | 48,27 | 48,99 | -2,64% | 11.644,00 |
15.12.2023 | 48,28 | 51,04 | 48,18 | 50,32 | 4,90% | 20.290,00 |
14.12.2023 | 46,66 | 49,90 | 46,66 | 47,97 | 3,38% | 17.653,00 |
13.12.2023 | 45,02 | 46,50 | 44,50 | 46,40 | 3,11% | 8.130,00 |
12.12.2023 | 45,54 | 46,13 | 44,18 | 45,00 | -1,01% | 6.834,00 |
11.12.2023 | 45,96 | 47,00 | 44,92 | 45,46 | -0,50% | 11.622,00 |
08.12.2023 | 47,45 | 47,80 | 45,63 | 45,69 | -3,65% | 14.467,00 |
07.12.2023 | 47,11 | 47,65 | 46,64 | 47,42 | 1,41% | 11.784,00 |
06.12.2023 | 46,20 | 47,19 | 45,24 | 46,76 | 1,83% | 11.457,00 |
05.12.2023 | 44,68 | 46,21 | 44,17 | 45,92 | 2,80% | 11.123,00 |
04.12.2023 | 44,94 | 45,31 | 43,89 | 44,67 | 0,99% | 16.338,00 |
01.12.2023 | 43,56 | 44,55 | 42,76 | 44,23 | 1,63% | 12.866,00 |
30.11.2023 | 42,34 | 43,52 | 42,24 | 43,52 | 3,10% | 8.112,00 |
29.11.2023 | 40,72 | 42,90 | 40,72 | 42,21 | 3,71% | 5.601,00 |
28.11.2023 | 41,82 | 41,82 | 40,43 | 40,70 | -2,23% | 11.647,00 |
27.11.2023 | 40,98 | 42,03 | 40,43 | 41,63 | 1,86% | 10.906,00 |
24.11.2023 | 41,95 | 41,95 | 40,70 | 40,87 | -2,27% | 6.662,00 |
23.11.2023 | 41,45 | 42,03 | 41,30 | 41,82 | 0,36% | 3.939,00 |
22.11.2023 | 41,80 | 42,50 | 41,31 | 41,67 | -0,07% | 8.587,00 |
21.11.2023 | 43,25 | 43,25 | 41,24 | 41,70 | -3,72% | 13.251,00 |
20.11.2023 | 42,04 | 43,39 | 41,35 | 43,31 | 2,87% | 22.268,00 |
17.11.2023 | 40,76 | 42,25 | 40,56 | 42,10 | 3,34% | 15.029,00 |
16.11.2023 | 41,04 | 41,92 | 40,25 | 40,74 | -1,88% | 11.931,00 |
15.11.2023 | 42,24 | 43,08 | 40,68 | 41,52 | -0,91% | 23.120,00 |
14.11.2023 | 39,60 | 42,20 | 38,52 | 41,90 | 6,92% | 30.276,00 |
13.11.2023 | 39,51 | 39,73 | 38,38 | 39,19 | -1,36% | 9.169,00 |
10.11.2023 | 37,28 | 39,86 | 37,11 | 39,73 | 6,43% | 29.171,00 |
09.11.2023 | 35,35 | 37,84 | 35,21 | 37,33 | 4,62% | 21.886,00 |
08.11.2023 | 37,30 | 37,45 | 35,36 | 35,68 | -4,27% | 35.027,00 |
07.11.2023 | 37,60 | 37,60 | 36,14 | 37,27 | -1,14% | 18.523,00 |