389,371DKK
2,47%
Echtzeit-Aktienkurs Orsted A/S
Bid:
Ask:
Aktienkurse zur Orsted A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 381,30 | 396,50 | 381,30 | 388,90 | 2,34% | 619.785,00 |
| 25.04.2024 | 382,20 | 394,90 | 378,40 | 380,00 | -0,58% | 408.269,00 |
| 24.04.2024 | 390,60 | 390,60 | 380,50 | 382,20 | -1,82% | 392.434,00 |
| 23.04.2024 | 379,60 | 392,90 | 378,50 | 389,30 | 2,56% | 436.859,00 |
| 22.04.2024 | 383,50 | 383,90 | 376,00 | 379,60 | -1,43% | 439.384,00 |
| 19.04.2024 | 387,30 | 388,00 | 379,90 | 385,10 | -1,10% | 890.579,00 |
| 18.04.2024 | 380,70 | 392,90 | 379,60 | 389,40 | 3,59% | 606.083,00 |
| 17.04.2024 | 381,40 | 383,00 | 373,90 | 375,90 | -1,96% | 646.771,00 |
| 16.04.2024 | 392,40 | 393,30 | 379,70 | 383,40 | -3,28% | 704.642,00 |
| 15.04.2024 | 406,30 | 407,10 | 392,60 | 396,40 | -2,12% | 541.910,00 |
| 12.04.2024 | 395,00 | 409,20 | 391,60 | 405,00 | 4,49% | 883.918,00 |
| 11.04.2024 | 376,70 | 394,70 | 376,00 | 387,60 | 1,52% | 564.712,00 |
| 10.04.2024 | 397,60 | 406,50 | 374,00 | 381,80 | -3,32% | 682.227,00 |
| 09.04.2024 | 389,00 | 400,10 | 385,90 | 394,90 | 1,78% | 580.502,00 |
| 08.04.2024 | 382,40 | 388,90 | 381,50 | 388,00 | 1,23% | 259.652,00 |
| 05.04.2024 | 391,00 | 391,70 | 381,10 | 383,30 | -2,22% | 436.867,00 |
| 04.04.2024 | 379,00 | 395,20 | 376,90 | 392,00 | 3,46% | 519.737,00 |
| 03.04.2024 | 374,00 | 381,20 | 368,20 | 378,90 | 0,58% | 613.389,00 |
| 02.04.2024 | 386,80 | 388,90 | 375,60 | 376,70 | -2,05% | 651.931,00 |
| 28.03.2024 | 385,36 | 386,17 | 378,57 | 384,58 | 0,05% | - |
| 27.03.2024 | 374,80 | 387,40 | 372,80 | 384,40 | 2,56% | 469.077,00 |
| 26.03.2024 | 376,00 | 378,20 | 373,10 | 374,80 | -0,66% | 376.924,00 |
| 25.03.2024 | 378,70 | 380,00 | 374,50 | 377,30 | -0,95% | 256.939,00 |
| 22.03.2024 | 366,80 | 383,40 | 366,10 | 380,90 | 3,76% | 497.018,00 |
| 21.03.2024 | 369,90 | 376,70 | 366,60 | 367,10 | 0,47% | 516.374,00 |
| 20.03.2024 | 355,80 | 367,10 | 354,40 | 365,40 | 2,32% | 307.990,00 |
| 19.03.2024 | 352,70 | 359,80 | 352,10 | 357,10 | 0,68% | 303.632,00 |
| 18.03.2024 | 346,70 | 356,80 | 345,70 | 354,70 | 1,75% | 368.917,00 |
| 15.03.2024 | 352,60 | 353,80 | 346,70 | 348,60 | -1,30% | 681.395,00 |
| 14.03.2024 | 345,80 | 361,20 | 345,80 | 353,20 | 1,87% | 681.870,00 |
| 13.03.2024 | 357,00 | 361,30 | 345,20 | 346,70 | -2,75% | 726.312,00 |
| 12.03.2024 | 363,00 | 366,40 | 356,50 | 356,50 | -1,82% | 651.072,00 |
| 11.03.2024 | 374,20 | 378,70 | 363,10 | 363,10 | -2,52% | 559.227,00 |
| 08.03.2024 | 371,10 | 377,00 | 365,40 | 372,50 | 0,68% | 491.481,00 |
| 07.03.2024 | 372,60 | 377,20 | 363,90 | 370,00 | -1,54% | 804.078,00 |
| 06.03.2024 | 366,50 | 382,50 | 366,50 | 375,80 | 2,54% | 512.972,00 |
| 05.03.2024 | 366,70 | 370,60 | 358,10 | 366,50 | -0,54% | 872.802,00 |
| 04.03.2024 | 390,80 | 393,80 | 365,90 | 368,50 | -4,83% | 815.044,00 |
| 01.03.2024 | 400,00 | 402,00 | 382,30 | 387,20 | 0,13% | 1.017.781,00 |
| 29.02.2024 | 370,00 | 393,30 | 370,00 | 386,70 | 4,49% | 1.249.426,00 |
| 28.02.2024 | 379,00 | 384,10 | 368,40 | 370,10 | -2,35% | 559.774,00 |
| 27.02.2024 | 376,00 | 379,80 | 371,80 | 379,00 | 0,34% | 499.676,00 |
| 26.02.2024 | 377,00 | 380,00 | 373,40 | 377,70 | 0,16% | 499.592,00 |
| 23.02.2024 | 384,10 | 387,50 | 371,40 | 377,10 | -2,13% | 597.997,00 |
| 22.02.2024 | 392,90 | 393,00 | 379,70 | 385,30 | -1,48% | 510.911,00 |
| 21.02.2024 | 388,30 | 394,00 | 382,00 | 391,10 | 0,41% | 427.930,00 |
| 20.02.2024 | 397,60 | 397,70 | 388,20 | 389,50 | -2,04% | 559.395,00 |
| 19.02.2024 | 397,00 | 401,60 | 390,60 | 397,60 | 0,10% | 315.440,00 |
| 16.02.2024 | 405,00 | 405,40 | 387,50 | 397,20 | -1,71% | 724.734,00 |
| 15.02.2024 | 409,30 | 410,40 | 396,00 | 404,10 | 0,40% | 476.983,00 |
| 14.02.2024 | 409,10 | 413,60 | 401,30 | 402,50 | 0,30% | 701.732,00 |
| 13.02.2024 | 404,40 | 418,50 | 397,60 | 401,30 | 0,78% | 1.152.535,00 |
| 12.02.2024 | 388,30 | 401,60 | 388,30 | 398,20 | 2,29% | 716.591,00 |
| 09.02.2024 | 384,00 | 392,00 | 380,90 | 389,30 | 1,38% | 785.828,00 |
| 08.02.2024 | 380,60 | 387,40 | 373,00 | 384,00 | 1,43% | 822.644,00 |
| 07.02.2024 | 390,00 | 395,80 | 372,00 | 378,60 | -1,79% | 2.014.991,00 |
| 06.02.2024 | 377,00 | 388,10 | 375,60 | 385,50 | 2,07% | 645.072,00 |
| 05.02.2024 | 381,80 | 389,00 | 377,70 | 377,70 | -1,72% | 695.298,00 |
| 02.02.2024 | 393,90 | 404,20 | 384,30 | 384,30 | -2,31% | 753.176,00 |
| 01.02.2024 | 385,00 | 396,10 | 385,00 | 393,40 | 0,49% | 537.702,00 |
| 31.01.2024 | 377,00 | 392,80 | 375,20 | 391,50 | 3,85% | 842.575,00 |
| 30.01.2024 | 394,50 | 396,10 | 363,30 | 377,00 | -4,41% | 1.256.824,00 |
| 29.01.2024 | 384,10 | 395,50 | 384,00 | 394,40 | 3,17% | 711.712,00 |
| 26.01.2024 | 384,80 | 389,70 | 379,40 | 382,30 | 0,90% | 545.283,00 |
| 25.01.2024 | 384,50 | 387,00 | 375,70 | 378,90 | -1,64% | 741.911,00 |
| 24.01.2024 | 388,80 | 395,10 | 385,20 | 385,20 | -0,05% | 549.310,00 |
| 23.01.2024 | 380,00 | 390,10 | 379,10 | 385,40 | 0,89% | 658.260,00 |
| 22.01.2024 | 389,00 | 389,50 | 374,20 | 382,00 | -1,50% | 658.517,00 |
| 19.01.2024 | 389,70 | 392,50 | 385,60 | 387,80 | 0,70% | 1.735.629,00 |
| 18.01.2024 | 374,40 | 390,60 | 374,00 | 385,10 | 2,47% | 759.059,00 |
| 17.01.2024 | 379,90 | 396,00 | 369,30 | 375,80 | -2,54% | 1.654.728,00 |
| 16.01.2024 | 393,00 | 396,80 | 382,50 | 385,60 | -2,33% | 528.278,00 |
| 15.01.2024 | 398,00 | 400,90 | 391,90 | 394,80 | 0,61% | 527.800,00 |
| 12.01.2024 | 391,60 | 397,00 | 389,00 | 392,40 | 2,78% | 751.707,00 |
| 11.01.2024 | 379,50 | 388,80 | 379,50 | 381,80 | 0,71% | 551.580,00 |
| 10.01.2024 | 379,40 | 383,30 | 374,70 | 379,10 | -0,11% | 567.648,00 |
| 09.01.2024 | 386,50 | 389,00 | 378,70 | 379,50 | -1,68% | 562.720,00 |
| 08.01.2024 | 375,00 | 387,10 | 375,00 | 386,00 | 2,93% | 736.974,00 |
| 05.01.2024 | 362,60 | 375,00 | 361,30 | 375,00 | 2,54% | 835.454,00 |
| 04.01.2024 | 354,60 | 366,30 | 352,80 | 365,70 | 3,74% | 879.598,00 |
| 03.01.2024 | 364,00 | 364,50 | 352,00 | 352,50 | -3,95% | 720.721,00 |
| 02.01.2024 | 375,70 | 377,50 | 361,30 | 367,00 | -1,95% | 625.302,00 |
| 29.12.2023 | 378,80 | 380,90 | 371,70 | 374,30 | -0,43% | 376.152,00 |
| 28.12.2023 | 376,50 | 379,30 | 373,80 | 375,90 | 0,16% | 416.767,00 |
| 27.12.2023 | 366,90 | 379,20 | 366,80 | 375,30 | 2,71% | 478.182,00 |
| 22.12.2023 | 362,80 | 367,70 | 362,40 | 365,40 | 0,19% | 380.628,00 |
| 21.12.2023 | 368,80 | 373,10 | 363,30 | 364,70 | -1,88% | 703.845,00 |
| 20.12.2023 | 360,10 | 378,10 | 356,50 | 371,70 | 3,22% | 838.948,00 |
| 19.12.2023 | 362,60 | 369,20 | 360,10 | 360,10 | -0,52% | 676.670,00 |
| 18.12.2023 | 375,00 | 375,00 | 360,60 | 362,00 | -3,62% | 605.380,00 |
| 15.12.2023 | 359,50 | 380,80 | 359,40 | 375,60 | 3,93% | 2.155.131,00 |
| 14.12.2023 | 370,00 | 375,00 | 358,20 | 361,40 | 6,45% | 1.615.969,00 |
| 13.12.2023 | 339,10 | 340,00 | 331,40 | 339,50 | 1,22% | 560.646,00 |
| 12.12.2023 | 338,80 | 344,80 | 328,90 | 335,40 | -1,00% | 850.476,00 |
| 11.12.2023 | 346,20 | 352,00 | 334,80 | 338,80 | -1,08% | 616.270,00 |
| 08.12.2023 | 350,00 | 357,00 | 341,00 | 342,50 | -2,73% | 946.688,00 |
| 07.12.2023 | 349,40 | 354,50 | 346,80 | 352,10 | 0,51% | 653.478,00 |
| 06.12.2023 | 345,00 | 350,50 | 337,00 | 350,30 | 2,07% | 852.179,00 |
| 05.12.2023 | 330,50 | 344,80 | 328,00 | 343,20 | 3,37% | 960.588,00 |
| 04.12.2023 | 328,00 | 338,50 | 327,30 | 332,00 | 1,75% | 855.912,00 |