52,740€
2,37%
Echtzeit-Aktienkurs ORSTED A/S DK 10
Bid:
Ask:
Aktienkurse zur ORSTED A/S DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 51,54 | 53,51 | 50,91 | 52,74 | 2,37% | 110,00 |
| 30.04.2024 | 52,64 | 53,03 | 51,42 | 51,52 | -2,13% | 35,00 |
| 29.04.2024 | 52,21 | 52,83 | 51,88 | 52,64 | 0,82% | 25,00 |
| 26.04.2024 | 51,28 | 53,16 | 51,11 | 52,21 | 1,62% | 122,00 |
| 25.04.2024 | 51,32 | 52,96 | 50,60 | 51,38 | 0,31% | 5,00 |
| 24.04.2024 | 52,36 | 52,54 | 51,01 | 51,22 | -2,25% | 40,00 |
| 23.04.2024 | 50,92 | 52,86 | 50,71 | 52,40 | 2,91% | 5,00 |
| 22.04.2024 | 51,67 | 51,94 | 50,38 | 50,92 | -1,26% | 295,00 |
| 19.04.2024 | 52,00 | 52,09 | 50,88 | 51,57 | -0,83% | - |
| 18.04.2024 | 50,47 | 52,62 | 50,47 | 52,00 | 3,03% | 75,00 |
| 17.04.2024 | 51,63 | 51,69 | 50,11 | 50,47 | -2,32% | 20,00 |
| 16.04.2024 | 52,63 | 52,63 | 50,90 | 51,67 | -1,79% | 65,00 |
| 15.04.2024 | 53,73 | 54,46 | 52,48 | 52,61 | -2,05% | 100,00 |
| 12.04.2024 | 52,30 | 54,83 | 52,30 | 53,71 | 2,70% | 335,00 |
| 11.04.2024 | 51,46 | 52,94 | 50,46 | 52,30 | 1,67% | 500,00 |
| 10.04.2024 | 53,38 | 54,49 | 50,45 | 51,44 | -3,60% | 557,00 |
| 09.04.2024 | 51,92 | 53,61 | 51,75 | 53,36 | 2,77% | 20,00 |
| 08.04.2024 | 51,39 | 52,20 | 51,15 | 51,92 | 1,03% | 65,00 |
| 05.04.2024 | 51,99 | 52,49 | 51,09 | 51,39 | -1,12% | - |
| 04.04.2024 | 50,84 | 53,01 | 50,48 | 51,97 | 2,26% | 549,00 |
| 03.04.2024 | 50,38 | 51,07 | 49,40 | 50,82 | 0,87% | 20,00 |
| 02.04.2024 | 51,96 | 52,10 | 50,27 | 50,38 | -3,04% | 136,00 |
| 28.03.2024 | 51,78 | 52,00 | 50,70 | 51,96 | 0,35% | 199,00 |
| 27.03.2024 | 50,17 | 51,92 | 49,97 | 51,78 | 3,29% | 442,00 |
| 26.03.2024 | 50,39 | 50,71 | 50,02 | 50,13 | -0,52% | - |
| 25.03.2024 | 50,86 | 50,97 | 50,20 | 50,39 | -0,96% | 119,00 |
| 22.03.2024 | 49,47 | 51,39 | 49,15 | 50,88 | 2,85% | 30,00 |
| 21.03.2024 | 49,58 | 50,49 | 49,14 | 49,47 | -0,21% | 19,00 |
| 20.03.2024 | 47,68 | 49,90 | 47,49 | 49,58 | 3,99% | 140,00 |
| 19.03.2024 | 47,67 | 48,86 | 47,36 | 47,68 | 0,01% | 285,00 |
| 18.03.2024 | 46,82 | 47,83 | 46,36 | 47,67 | 1,86% | 203,00 |
| 15.03.2024 | 47,29 | 47,64 | 46,49 | 46,80 | -1,03% | 87,00 |
| 14.03.2024 | 46,48 | 48,45 | 46,26 | 47,29 | 1,74% | 4,00 |
| 13.03.2024 | 47,68 | 48,68 | 46,21 | 46,48 | -2,52% | 300,00 |
| 12.03.2024 | 48,65 | 49,12 | 47,63 | 47,68 | -1,99% | 310,00 |
| 11.03.2024 | 49,76 | 50,78 | 48,64 | 48,65 | -2,23% | 452,00 |
| 08.03.2024 | 49,55 | 50,56 | 49,00 | 49,76 | 0,41% | 36,00 |
| 07.03.2024 | 50,48 | 50,58 | 48,80 | 49,55 | -1,84% | 75,00 |
| 06.03.2024 | 48,92 | 51,30 | 48,92 | 50,48 | 3,15% | 80,00 |
| 05.03.2024 | 49,59 | 49,59 | 48,05 | 48,94 | -1,26% | 46,00 |
| 04.03.2024 | 52,07 | 52,31 | 49,13 | 49,57 | -4,77% | 540,00 |
| 01.03.2024 | 52,15 | 53,61 | 51,31 | 52,05 | -0,08% | 105,00 |
| 29.02.2024 | 49,32 | 52,77 | 49,32 | 52,09 | 5,72% | 935,00 |
| 28.02.2024 | 50,92 | 51,53 | 49,20 | 49,27 | -3,32% | 80,00 |
| 27.02.2024 | 50,39 | 51,12 | 49,85 | 50,96 | 1,13% | 12,00 |
| 26.02.2024 | 50,41 | 51,00 | 50,07 | 50,39 | 0,00% | 371,00 |
| 23.02.2024 | 51,69 | 51,87 | 49,83 | 50,39 | -2,51% | 87,00 |
| 22.02.2024 | 52,66 | 53,08 | 50,91 | 51,69 | -1,88% | 55,00 |
| 21.02.2024 | 51,93 | 52,85 | 51,22 | 52,68 | 1,44% | 44,00 |
| 20.02.2024 | 52,89 | 53,29 | 51,68 | 51,93 | -1,96% | 364,00 |
| 19.02.2024 | 53,12 | 53,85 | 52,39 | 52,97 | -0,28% | 256,00 |
| 16.02.2024 | 54,40 | 54,51 | 52,03 | 53,12 | -2,39% | 127,00 |
| 15.02.2024 | 54,55 | 55,03 | 53,15 | 54,42 | -0,27% | 155,00 |
| 14.02.2024 | 53,71 | 55,46 | 53,71 | 54,57 | 1,64% | 278,00 |
| 13.02.2024 | 53,38 | 56,13 | 53,08 | 53,69 | 0,62% | 845,00 |
| 12.02.2024 | 52,43 | 53,84 | 51,58 | 53,36 | 1,77% | 868,00 |
| 09.02.2024 | 51,20 | 52,69 | 51,09 | 52,43 | 2,40% | 547,00 |
| 08.02.2024 | 50,94 | 51,96 | 50,02 | 51,20 | 0,51% | 450,00 |
| 07.02.2024 | 51,54 | 52,87 | 47,19 | 50,94 | -1,16% | 953,00 |
| 06.02.2024 | 50,98 | 52,03 | 50,44 | 51,54 | 1,14% | 170,00 |
| 05.02.2024 | 51,62 | 52,22 | 50,71 | 50,96 | -1,16% | 91,00 |
| 02.02.2024 | 53,28 | 54,19 | 51,17 | 51,56 | -3,41% | 388,00 |
| 01.02.2024 | 52,01 | 53,40 | 51,07 | 53,38 | 2,63% | 124,00 |
| 31.01.2024 | 50,42 | 52,68 | 49,63 | 52,01 | 3,19% | 85,00 |
| 30.01.2024 | 53,10 | 53,11 | 48,91 | 50,40 | -5,08% | 2.502,00 |
| 29.01.2024 | 51,02 | 53,18 | 50,57 | 53,10 | 3,95% | 988,00 |
| 26.01.2024 | 51,24 | 52,25 | 50,87 | 51,08 | -0,31% | 304,00 |
| 25.01.2024 | 51,46 | 51,64 | 50,39 | 51,24 | -0,47% | 70,00 |
| 24.01.2024 | 51,86 | 52,97 | 51,42 | 51,48 | -0,77% | 672,00 |
| 23.01.2024 | 51,06 | 52,30 | 49,79 | 51,88 | 1,65% | 1.429,00 |
| 22.01.2024 | 52,12 | 52,12 | 50,20 | 51,04 | -1,88% | 277,00 |
| 19.01.2024 | 51,78 | 52,63 | 51,68 | 52,02 | 0,42% | 371,00 |
| 18.01.2024 | 50,48 | 52,38 | 50,40 | 51,80 | 2,61% | 1.392,00 |
| 17.01.2024 | 51,20 | 53,07 | 49,49 | 50,48 | -1,79% | 867,00 |
| 16.01.2024 | 53,32 | 53,32 | 51,27 | 51,40 | -3,60% | 979,00 |
| 15.01.2024 | 52,78 | 53,77 | 52,56 | 53,32 | 1,21% | 33,00 |
| 12.01.2024 | 51,48 | 53,24 | 51,48 | 52,68 | 2,37% | 584,00 |
| 11.01.2024 | 51,13 | 52,13 | 51,03 | 51,46 | 0,65% | 478,00 |
| 10.01.2024 | 50,84 | 51,20 | 50,26 | 51,13 | 0,57% | 163,00 |
| 09.01.2024 | 52,02 | 52,30 | 50,79 | 50,84 | -2,23% | 228,00 |
| 08.01.2024 | 49,94 | 52,16 | 49,86 | 52,00 | 4,14% | 469,00 |
| 05.01.2024 | 48,83 | 50,40 | 48,47 | 49,94 | 2,17% | 65,00 |
| 04.01.2024 | 47,32 | 49,16 | 47,28 | 48,88 | 3,30% | 175,00 |
| 03.01.2024 | 48,92 | 49,19 | 47,21 | 47,32 | -3,31% | 118,00 |
| 02.01.2024 | 50,36 | 50,69 | 48,46 | 48,94 | -2,71% | 1.461,00 |
| 29.12.2023 | 50,51 | 50,99 | 49,87 | 50,30 | -0,42% | 28,00 |
| 28.12.2023 | 50,57 | 50,98 | 50,16 | 50,51 | 0,00% | 221,00 |
| 27.12.2023 | 49,24 | 50,88 | 48,79 | 50,51 | 2,78% | 944,00 |
| 22.12.2023 | 48,97 | 49,34 | 48,66 | 49,15 | 0,36% | 249,00 |
| 21.12.2023 | 49,11 | 50,05 | 48,68 | 48,97 | -0,27% | 145,00 |
| 20.12.2023 | 48,30 | 50,60 | 48,28 | 49,11 | 1,71% | 285,00 |
| 19.12.2023 | 48,83 | 49,55 | 48,00 | 48,28 | -1,08% | 257,00 |
| 18.12.2023 | 50,51 | 50,91 | 48,41 | 48,81 | -3,38% | 724,00 |
| 15.12.2023 | 48,49 | 51,23 | 48,29 | 50,51 | 4,33% | 875,00 |
| 14.12.2023 | 46,90 | 49,85 | 46,82 | 48,42 | 3,24% | 590,00 |
| 13.12.2023 | 45,02 | 46,92 | 44,49 | 46,90 | 4,18% | 500,00 |
| 12.12.2023 | 45,50 | 46,25 | 44,09 | 45,02 | -0,98% | 583,00 |
| 11.12.2023 | 45,79 | 47,20 | 44,91 | 45,46 | -0,72% | 702,00 |
| 08.12.2023 | 47,29 | 47,89 | 45,62 | 45,79 | -3,12% | 1.129,00 |
| 07.12.2023 | 46,79 | 47,56 | 46,54 | 47,27 | 1,03% | 270,00 |