Deutsche Märkte schließen in 4 Stunden 44 Minuten

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Echtzeitpreis. Währung in DKK
Zur Watchlist hinzufügen
650,70+8,70 (+1,36%)
Ab 12:46PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023640,00653,10640,00650,70650,70153.175
07. Feb. 2023660,20664,40640,20642,00642,00588.508
06. Feb. 2023640,90650,00637,00650,00650,00502.669
03. Feb. 2023643,90649,30630,10645,20645,20640.435
02. Feb. 2023617,40654,00617,40650,20650,201.078.577
01. Feb. 2023609,70622,00608,00615,00615,00947.937
31. Jan. 2023604,10610,30600,40605,00605,00454.985
30. Jan. 2023603,40612,00600,90605,00605,00353.248
27. Jan. 2023601,40605,00598,40603,40603,40394.411
26. Jan. 2023608,00609,10598,40599,40599,40354.456
25. Jan. 2023605,00608,80597,20600,20600,20449.841
24. Jan. 2023610,00612,00602,60604,20604,20655.241
23. Jan. 2023612,00624,50597,90609,10609,10819.959
20. Jan. 2023628,10638,40608,50608,50608,503.093.824
19. Jan. 2023665,20674,00659,60666,50666,50564.456
18. Jan. 2023700,00702,00686,70688,10688,10450.633
17. Jan. 2023688,00704,80684,80704,60704,60690.117
16. Jan. 2023669,10681,90665,90681,70681,70269.841
13. Jan. 2023684,70685,30668,70669,10669,10364.083
12. Jan. 2023677,50689,90668,60687,50687,50405.574
11. Jan. 2023642,30679,30640,00671,90671,90519.318
10. Jan. 2023644,80657,00636,10640,60640,60496.060
09. Jan. 2023640,00640,60627,10631,20631,20500.349
06. Jan. 2023632,00639,10624,30638,00638,00389.871
05. Jan. 2023663,00665,70632,10632,60632,60536.645
04. Jan. 2023658,10674,30650,90664,00664,00486.273
03. Jan. 2023650,10658,00642,00655,40655,40442.792
02. Jan. 2023631,00654,80631,00649,20649,20254.545
30. Dez. 2022629,10637,70625,10631,30631,30227.506
29. Dez. 2022620,00633,30620,00632,70632,70200.006
28. Dez. 2022628,10634,50622,50622,50622,50223.336
27. Dez. 2022624,10633,90620,20625,00625,00170.162
23. Dez. 2022631,30632,00617,70624,00624,00167.732
22. Dez. 2022624,60639,00618,00631,90631,90248.537
21. Dez. 2022625,00636,50622,50626,60626,60283.683
20. Dez. 2022616,80627,70607,30625,00625,00340.123
19. Dez. 2022620,10631,20615,60628,00628,00327.016
16. Dez. 2022647,50647,50614,10619,30619,30781.604
15. Dez. 2022654,00659,70642,70652,00652,00305.329
14. Dez. 2022660,00666,00648,60663,60663,60378.690
13. Dez. 2022643,00671,50625,30660,10660,10509.618
12. Dez. 2022639,00643,70628,30643,70643,70317.011
09. Dez. 2022641,00645,80635,30639,20639,20397.342
08. Dez. 2022650,50651,10638,00642,00642,00324.812
07. Dez. 2022666,00666,50650,70655,20655,20444.274
06. Dez. 2022664,60679,80663,00666,90666,90479.868
05. Dez. 2022647,00669,30645,80657,90657,90341.760
02. Dez. 2022660,00671,80642,90648,00648,00467.979
01. Dez. 2022633,00672,40633,00663,50663,50762.441
30. Nov. 2022610,60623,20608,90620,50620,50808.965
29. Nov. 2022606,20622,10602,20604,20604,20546.671
28. Nov. 2022628,80633,20610,10610,10610,10499.795
25. Nov. 2022633,90635,60628,70632,00632,00300.144
24. Nov. 2022628,30641,50626,60633,10633,10351.517
23. Nov. 2022628,30632,30613,30626,50626,50239.360
22. Nov. 2022630,30634,80625,10628,30628,30263.842
21. Nov. 2022645,00647,10629,40630,30630,30437.364
18. Nov. 2022638,00642,70629,80637,70637,70284.377
17. Nov. 2022644,90647,00629,80636,10636,10389.880
16. Nov. 2022660,00663,50640,20645,50645,50241.866
15. Nov. 2022654,00672,60653,40660,00660,00468.177
14. Nov. 2022651,70662,80644,50650,40650,40493.247
11. Nov. 2022692,30698,90659,00666,80666,80587.490
10. Nov. 2022640,00696,70636,60687,80687,80648.209
09. Nov. 2022645,00649,50631,40642,50642,50271.074
08. Nov. 2022634,00651,00625,20647,70647,70333.134
07. Nov. 2022623,00642,00623,00637,40637,40319.797
04. Nov. 2022640,40649,80612,30621,20621,20558.417
03. Nov. 2022600,00625,80588,00625,20625,20902.399
02. Nov. 2022622,20631,50616,50620,20620,20483.257
01. Nov. 2022623,40633,30617,20622,10622,10350.636
31. Okt. 2022635,10636,60615,40621,40621,40523.196
28. Okt. 2022634,00642,00625,80629,70629,70286.946
27. Okt. 2022640,20645,40630,00639,00639,00294.806
26. Okt. 2022628,50644,40623,60640,70640,70338.625
25. Okt. 2022602,10627,30589,50626,70626,70485.374
24. Okt. 2022583,40605,50582,60600,00600,00293.998
21. Okt. 2022587,20594,00574,20574,60574,60393.353
20. Okt. 2022596,00596,40583,40589,90589,90272.560
19. Okt. 2022605,30606,20580,90594,50594,50393.191
18. Okt. 2022601,50612,30594,40604,60604,60427.768
17. Okt. 2022590,00600,90587,30599,20599,20349.865
14. Okt. 2022593,50604,80589,40591,80591,80379.545
13. Okt. 2022578,40596,40567,00575,10575,10418.698
12. Okt. 2022582,60586,00571,40583,30583,30553.104
11. Okt. 2022584,40597,40573,30580,40580,40427.424
10. Okt. 2022590,00601,50579,40587,00587,00412.880
07. Okt. 2022614,90614,90592,10592,10592,10516.625
06. Okt. 2022619,20629,40607,50614,00614,00382.673
05. Okt. 2022635,00639,50613,60619,60619,60444.180
04. Okt. 2022645,00645,80630,90637,20637,20454.530
03. Okt. 2022607,00649,20601,50649,20649,20632.634
30. Sept. 2022605,00619,90604,60607,50607,50981.375
29. Sept. 2022621,40630,80600,00600,30600,30683.803
28. Sept. 2022617,80639,70607,10633,60633,60592.462
27. Sept. 2022654,00666,00630,00632,20632,20532.543
26. Sept. 2022667,30670,00646,70652,10652,10516.374
23. Sept. 2022680,00685,30660,30673,20673,20503.712
22. Sept. 2022706,20706,20681,20681,20681,20539.829
21. Sept. 2022679,10711,60677,30711,60711,60489.606
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...