52,220€
1,44%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 51,44 | 52,88 | 51,44 | 52,16 | 1,32% | 105,00 |
| 25.04.2024 | 51,02 | 52,20 | 50,38 | 51,48 | 0,90% | 42,00 |
| 24.04.2024 | 52,40 | 52,40 | 51,00 | 51,02 | -1,92% | 43,00 |
| 23.04.2024 | 50,76 | 52,36 | 50,76 | 52,02 | 1,09% | 43,00 |
| 22.04.2024 | 51,84 | 51,84 | 50,48 | 51,46 | 0,23% | 900,00 |
| 19.04.2024 | 51,52 | 51,84 | 51,18 | 51,34 | -0,50% | - |
| 18.04.2024 | 50,68 | 52,54 | 50,68 | 51,60 | 2,79% | 23,00 |
| 17.04.2024 | 51,18 | 51,18 | 50,20 | 50,20 | -1,95% | 247,00 |
| 16.04.2024 | 52,50 | 52,50 | 50,90 | 51,20 | -2,81% | 1.569,00 |
| 15.04.2024 | 53,66 | 54,20 | 52,68 | 52,68 | -1,79% | 228,00 |
| 12.04.2024 | 52,52 | 54,48 | 52,52 | 53,64 | 3,71% | 457,00 |
| 11.04.2024 | 51,32 | 52,62 | 50,96 | 51,72 | 1,69% | 168,00 |
| 10.04.2024 | 53,40 | 54,38 | 50,86 | 50,86 | -4,58% | 52,00 |
| 09.04.2024 | 51,70 | 53,30 | 51,70 | 53,30 | 3,33% | 154,00 |
| 08.04.2024 | 52,18 | 52,32 | 51,34 | 51,58 | 0,78% | 178,00 |
| 05.04.2024 | 51,86 | 52,18 | 51,18 | 51,18 | -2,29% | 200,00 |
| 04.04.2024 | 50,62 | 52,72 | 50,62 | 52,38 | 3,60% | 170,00 |
| 03.04.2024 | 50,34 | 50,56 | 49,43 | 50,56 | 0,32% | 10,00 |
| 02.04.2024 | 51,86 | 51,86 | 50,40 | 50,40 | -3,08% | 397,00 |
| 28.03.2024 | 51,56 | 52,00 | 51,00 | 52,00 | 1,09% | 1.296,00 |
| 27.03.2024 | 50,00 | 51,80 | 50,00 | 51,44 | 2,84% | 50,00 |
| 26.03.2024 | 50,24 | 50,48 | 50,02 | 50,02 | -0,48% | 910,00 |
| 25.03.2024 | 50,50 | 50,70 | 50,26 | 50,26 | -0,91% | 970,00 |
| 22.03.2024 | 49,08 | 51,10 | 49,08 | 50,72 | 3,13% | 240,00 |
| 21.03.2024 | 49,57 | 49,61 | 49,16 | 49,18 | -0,89% | 132,00 |
| 20.03.2024 | 47,50 | 49,62 | 47,50 | 49,62 | 3,72% | 255,00 |
| 19.03.2024 | 47,46 | 47,86 | 47,39 | 47,84 | -0,25% | 297,00 |
| 18.03.2024 | 46,70 | 47,96 | 46,48 | 47,96 | 3,43% | 210,00 |
| 15.03.2024 | 47,13 | 47,14 | 46,37 | 46,37 | -2,58% | 50,00 |
| 14.03.2024 | 46,64 | 48,30 | 46,28 | 47,60 | 3,75% | 475,00 |
| 13.03.2024 | 47,95 | 48,27 | 45,88 | 45,88 | -3,55% | 3.586,00 |
| 12.03.2024 | 48,65 | 48,76 | 47,57 | 47,57 | -1,71% | 302,00 |
| 11.03.2024 | 49,59 | 50,52 | 48,40 | 48,40 | -2,81% | 134,00 |
| 08.03.2024 | 49,58 | 50,14 | 49,24 | 49,80 | 0,24% | 257,00 |
| 07.03.2024 | 49,82 | 50,18 | 49,54 | 49,68 | -2,36% | 260,00 |
| 06.03.2024 | 48,86 | 51,08 | 48,86 | 50,88 | 3,96% | 222,00 |
| 05.03.2024 | 49,57 | 49,57 | 48,00 | 48,94 | 0,12% | 899,00 |
| 04.03.2024 | 51,90 | 51,90 | 48,88 | 48,88 | -5,49% | 341,00 |
| 01.03.2024 | 52,26 | 53,24 | 51,62 | 51,72 | -0,54% | 20,00 |
| 29.02.2024 | 49,64 | 52,36 | 49,64 | 52,00 | 4,15% | 1.512,00 |
| 28.02.2024 | 50,82 | 51,24 | 49,56 | 49,93 | -1,05% | 44,00 |
| 27.02.2024 | 50,16 | 50,80 | 49,94 | 50,46 | 0,40% | 75,00 |
| 26.02.2024 | 50,18 | 50,88 | 50,00 | 50,26 | 0,48% | 1.004,00 |
| 23.02.2024 | 51,48 | 51,62 | 50,02 | 50,02 | -2,46% | 348,00 |
| 22.02.2024 | 52,82 | 52,82 | 50,92 | 51,28 | -1,84% | 612,00 |
| 21.02.2024 | 52,06 | 52,40 | 51,64 | 52,24 | 0,66% | 560,00 |
| 20.02.2024 | 52,74 | 53,26 | 51,90 | 51,90 | -1,59% | 538,00 |
| 19.02.2024 | 53,00 | 53,64 | 52,74 | 52,74 | -0,04% | 160,00 |
| 16.02.2024 | 54,36 | 54,38 | 52,02 | 52,76 | -2,30% | 417,00 |
| 15.02.2024 | 54,52 | 54,64 | 53,56 | 54,00 | 0,41% | 794,00 |
| 14.02.2024 | 53,74 | 55,14 | 53,68 | 53,78 | -0,26% | 165,00 |
| 13.02.2024 | 52,98 | 55,96 | 52,98 | 53,92 | 0,07% | 340,00 |
| 12.02.2024 | 51,80 | 53,88 | 51,80 | 53,88 | 3,98% | 322,00 |
| 09.02.2024 | 51,08 | 52,50 | 51,08 | 51,82 | 1,41% | 326,00 |
| 08.02.2024 | 50,64 | 51,44 | 50,12 | 51,10 | 0,95% | 388,00 |
| 07.02.2024 | 48,35 | 52,52 | 48,35 | 50,62 | -0,98% | 3.505,00 |
| 06.02.2024 | 50,86 | 51,64 | 50,68 | 51,12 | 1,03% | 321,00 |
| 05.02.2024 | 52,08 | 52,08 | 50,60 | 50,60 | -0,78% | 422,00 |
| 02.02.2024 | 53,16 | 54,00 | 51,00 | 51,00 | -3,95% | 1.861,00 |
| 01.02.2024 | 51,46 | 53,10 | 51,24 | 53,10 | 2,23% | 381,00 |
| 31.01.2024 | 50,06 | 52,34 | 50,06 | 51,94 | 3,06% | 637,00 |
| 30.01.2024 | 52,96 | 52,96 | 49,21 | 50,40 | -4,04% | 3.751,00 |
| 29.01.2024 | 51,18 | 52,92 | 50,98 | 52,52 | 2,74% | 638,00 |
| 26.01.2024 | 50,90 | 52,02 | 50,90 | 51,12 | -0,51% | 61,00 |
| 25.01.2024 | 50,96 | 51,38 | 50,60 | 51,38 | -0,27% | 64,00 |
| 24.01.2024 | 52,32 | 52,66 | 51,52 | 51,52 | 0,39% | 310,00 |
| 23.01.2024 | 49,88 | 52,20 | 49,88 | 51,32 | 0,31% | 353,00 |
| 22.01.2024 | 51,68 | 51,84 | 50,26 | 51,16 | -1,31% | 202,00 |
| 19.01.2024 | 51,64 | 52,36 | 51,64 | 51,84 | -0,54% | 148,00 |
| 18.01.2024 | 50,48 | 52,12 | 50,48 | 52,12 | 4,12% | 1.035,00 |
| 17.01.2024 | 50,70 | 51,18 | 49,75 | 50,06 | -3,36% | 615,00 |
| 16.01.2024 | 53,34 | 53,34 | 51,40 | 51,80 | -1,89% | 1.734,00 |
| 15.01.2024 | 53,36 | 53,66 | 52,80 | 52,80 | 0,30% | 147,00 |
| 12.01.2024 | 51,98 | 53,08 | 51,98 | 52,64 | 3,13% | 866,00 |
| 11.01.2024 | 51,16 | 52,00 | 51,04 | 51,04 | 0,71% | 355,00 |
| 10.01.2024 | 50,74 | 51,00 | 50,34 | 50,68 | -0,24% | 1.798,00 |
| 09.01.2024 | 51,90 | 52,56 | 50,80 | 50,80 | -2,31% | 373,00 |
| 08.01.2024 | 50,10 | 52,08 | 49,75 | 52,00 | 3,13% | 1.021,00 |
| 05.01.2024 | 48,71 | 50,42 | 48,58 | 50,42 | 3,26% | 1.721,00 |
| 04.01.2024 | 47,43 | 48,83 | 47,14 | 48,83 | 2,89% | 347,00 |
| 03.01.2024 | 48,85 | 48,85 | 47,29 | 47,46 | -4,37% | 677,00 |
| 02.01.2024 | 50,32 | 50,36 | 48,56 | 49,63 | -1,14% | 1.021,00 |
| 29.12.2023 | 50,40 | 50,70 | 50,00 | 50,20 | 0,04% | 207,00 |
| 28.12.2023 | 50,68 | 51,04 | 50,14 | 50,18 | 0,64% | 280,00 |
| 27.12.2023 | 48,55 | 50,84 | 48,55 | 49,86 | 2,55% | 1.085,00 |
| 22.12.2023 | 49,00 | 49,17 | 48,62 | 48,62 | -0,08% | 987,00 |
| 21.12.2023 | 49,47 | 49,72 | 48,66 | 48,66 | -3,18% | 409,00 |
| 20.12.2023 | 48,17 | 50,26 | 48,16 | 50,26 | 3,10% | 2.438,00 |
| 19.12.2023 | 48,59 | 49,24 | 48,58 | 48,75 | 0,39% | 380,00 |
| 18.12.2023 | 50,56 | 50,68 | 48,26 | 48,56 | -2,29% | 959,00 |
| 15.12.2023 | 48,05 | 50,62 | 48,05 | 49,70 | 3,30% | 1.267,00 |
| 14.12.2023 | 46,70 | 49,68 | 46,70 | 48,11 | 4,93% | 440,00 |
| 13.12.2023 | 44,75 | 45,85 | 44,75 | 45,85 | 1,04% | 494,00 |
| 12.12.2023 | 45,40 | 46,00 | 44,00 | 45,38 | 0,93% | 3.568,00 |
| 11.12.2023 | 46,03 | 47,06 | 44,93 | 44,96 | -1,21% | 900,00 |
| 08.12.2023 | 47,36 | 47,73 | 45,51 | 45,51 | -3,50% | 500,00 |
| 07.12.2023 | 47,13 | 47,55 | 46,76 | 47,16 | -0,30% | 2.160,00 |
| 06.12.2023 | 46,24 | 47,30 | 45,30 | 47,30 | 1,85% | 1.322,00 |
| 05.12.2023 | 44,51 | 46,49 | 44,29 | 46,44 | 4,01% | 890,00 |
| 04.12.2023 | 44,94 | 44,98 | 44,16 | 44,65 | 0,56% | 1.610,00 |