11,970€
0,42%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,88 | 11,94 | 11,71 | 11,80 | -1,01% | - |
| 28.09.2026 | 11,74 | 11,97 | 11,72 | 11,92 | 1,36% | - |
| 25.09.2026 | 11,95 | 11,97 | 11,64 | 11,76 | -1,18% | - |
| 24.09.2026 | 11,68 | 12,08 | 11,68 | 11,90 | 1,80% | - |
| 23.09.2026 | 11,91 | 11,92 | 11,62 | 11,69 | -1,76% | - |
| 22.09.2026 | 12,17 | 12,21 | 11,79 | 11,90 | -2,30% | - |
| 21.09.2026 | 12,29 | 12,31 | 12,02 | 12,18 | -0,41% | - |
| 18.09.2026 | 12,27 | 12,35 | 12,07 | 12,23 | -0,08% | - |
| 17.09.2026 | 11,79 | 12,26 | 11,67 | 12,24 | 4,26% | - |
| 16.09.2026 | 11,71 | 11,74 | 11,57 | 11,74 | 1,82% | - |
| 15.09.2026 | 11,46 | 11,65 | 11,36 | 11,53 | 0,09% | - |
| 14.09.2026 | 11,32 | 11,63 | 11,28 | 11,52 | 2,13% | - |
| 11.09.2026 | 11,18 | 11,35 | 11,08 | 11,28 | 1,44% | - |
| 10.09.2026 | 10,96 | 11,15 | 10,86 | 11,12 | 1,65% | - |
| 09.09.2026 | 10,83 | 10,98 | 10,77 | 10,94 | 0,92% | - |
| 08.09.2026 | 10,72 | 10,95 | 10,68 | 10,84 | 0,74% | 1.000,00 |
| 07.09.2026 | 10,82 | 10,98 | 10,70 | 10,76 | -2,27% | - |
| 04.09.2026 | 10,92 | 11,04 | 10,83 | 11,01 | 1,19% | - |
| 03.09.2026 | 10,60 | 10,91 | 10,56 | 10,88 | 2,06% | - |
| 02.09.2026 | 10,44 | 10,71 | 10,43 | 10,66 | 2,11% | - |
| 01.09.2026 | 10,40 | 10,46 | 10,22 | 10,44 | 0,77% | - |
| 31.08.2026 | 10,00 | 10,36 | 9,98 | 10,36 | 3,44% | - |
| 28.08.2026 | 10,01 | 10,08 | 9,92 | 10,02 | 0,81% | - |
| 27.08.2026 | 10,18 | 10,18 | 9,85 | 9,94 | -1,97% | - |
| 26.08.2026 | 11,03 | 11,05 | 10,11 | 10,14 | -8,11% | - |
| 25.08.2026 | 11,06 | 11,10 | 10,89 | 11,03 | -0,09% | 245,00 |
| 24.08.2026 | 10,82 | 11,04 | 10,79 | 11,04 | 2,03% | - |
| 21.08.2026 | 10,18 | 10,83 | 10,16 | 10,82 | 6,18% | - |
| 20.08.2026 | 10,33 | 10,42 | 10,07 | 10,19 | -1,07% | - |
| 19.08.2026 | 10,16 | 10,33 | 10,14 | 10,30 | 0,83% | - |
| 18.08.2026 | 10,40 | 10,51 | 10,18 | 10,22 | -0,73% | - |
| 17.08.2026 | 10,02 | 10,30 | 9,96 | 10,29 | 2,95% | - |
| 14.08.2026 | 9,85 | 10,10 | 9,75 | 10,00 | 1,68% | - |
| 13.08.2026 | 10,09 | 10,14 | 9,72 | 9,83 | -2,43% | - |
| 12.08.2026 | 10,17 | 10,19 | 10,00 | 10,08 | -0,35% | - |
| 11.08.2026 | 10,14 | 10,20 | 10,09 | 10,11 | 0,30% | - |
| 10.08.2026 | 9,89 | 10,10 | 9,88 | 10,08 | 1,66% | - |
| 07.08.2026 | 10,00 | 10,11 | 9,89 | 9,92 | -0,80% | - |
| 06.08.2026 | 9,93 | 10,03 | 9,87 | 10,00 | -1,24% | - |
| 05.08.2026 | 10,09 | 10,15 | 9,98 | 10,12 | 0,70% | - |
| 04.08.2026 | 10,10 | 10,22 | 10,04 | 10,05 | -1,28% | - |
| 03.08.2026 | 10,25 | 10,26 | 10,03 | 10,18 | 0,44% | - |
| 31.07.2026 | 10,03 | 10,19 | 9,93 | 10,14 | 1,45% | - |
| 30.07.2026 | 9,89 | 10,10 | 9,87 | 9,99 | 0,40% | - |
| 29.07.2026 | 9,97 | 10,16 | 9,92 | 9,95 | -0,35% | - |
| 28.07.2026 | 10,05 | 10,13 | 9,92 | 9,99 | -0,84% | 150,00 |
| 27.07.2026 | 10,80 | 10,80 | 9,99 | 10,07 | -2,99% | - |
| 24.07.2026 | 10,37 | 10,44 | 10,31 | 10,38 | 0,58% | - |
| 23.07.2026 | 10,23 | 10,44 | 10,17 | 10,32 | 0,19% | - |
| 22.07.2026 | 10,17 | 10,36 | 10,13 | 10,30 | 1,58% | - |
| 21.07.2026 | 10,23 | 10,23 | 9,98 | 10,14 | 0,10% | - |
| 20.07.2026 | 10,02 | 10,14 | 9,92 | 10,13 | -0,10% | - |
| 17.07.2026 | 10,07 | 10,16 | 9,98 | 10,14 | -0,49% | - |
| 16.07.2026 | 10,07 | 10,19 | 9,90 | 10,19 | 1,19% | - |
| 15.07.2026 | 10,21 | 10,23 | 10,02 | 10,07 | -0,79% | - |
| 14.07.2026 | 10,01 | 10,16 | 9,98 | 10,15 | 1,55% | - |
| 13.07.2026 | 9,64 | 10,06 | 9,62 | 10,00 | 2,78% | - |
| 10.07.2026 | 9,41 | 9,89 | 9,38 | 9,73 | 2,31% | - |
| 09.07.2026 | 9,58 | 9,69 | 9,46 | 9,51 | -0,16% | - |
| 08.07.2026 | 9,28 | 9,52 | 9,25 | 9,52 | 2,81% | - |
| 07.07.2026 | 9,18 | 9,32 | 9,16 | 9,26 | 1,87% | - |
| 06.07.2026 | 9,34 | 9,42 | 9,07 | 9,09 | -2,57% | - |
| 03.07.2026 | 9,42 | 9,72 | 9,26 | 9,33 | 1,41% | - |
| 02.07.2026 | 8,91 | 9,21 | 8,87 | 9,20 | 2,39% | - |
| 01.07.2026 | 9,17 | 9,28 | 8,98 | 8,99 | -3,07% | - |
| 30.06.2026 | 9,42 | 9,46 | 9,21 | 9,27 | -1,44% | - |
| 29.06.2026 | 9,59 | 9,59 | 9,37 | 9,41 | -0,90% | - |
| 26.06.2026 | 9,64 | 9,75 | 9,46 | 9,49 | -2,22% | - |
| 25.06.2026 | 9,84 | 9,85 | 9,60 | 9,71 | -1,92% | - |
| 24.06.2026 | 9,83 | 10,05 | 9,75 | 9,90 | 1,07% | - |
| 23.06.2026 | 9,79 | 9,87 | 9,71 | 9,79 | 0,88% | - |
| 22.06.2026 | 9,73 | 9,89 | 9,68 | 9,71 | -0,05% | - |
| 19.06.2026 | 9,55 | 9,77 | 9,55 | 9,71 | 1,04% | - |
| 18.06.2026 | 9,79 | 9,91 | 9,51 | 9,61 | -2,58% | - |
| 17.06.2026 | 9,95 | 9,97 | 9,82 | 9,87 | -1,25% | - |
| 16.06.2026 | 9,93 | 10,10 | 9,90 | 9,99 | -2,35% | - |
| 15.06.2026 | 10,43 | 10,43 | 10,07 | 10,23 | 1,19% | - |
| 12.06.2026 | 10,35 | 10,37 | 10,06 | 10,11 | -1,37% | - |
| 11.06.2026 | 10,29 | 10,44 | 10,19 | 10,25 | -0,19% | - |
| 10.06.2026 | 10,10 | 10,27 | 9,95 | 10,27 | 1,18% | - |
| 09.06.2026 | 9,99 | 10,18 | 9,93 | 10,15 | 2,16% | - |
| 08.06.2026 | 10,08 | 10,08 | 9,91 | 9,94 | 0,05% | - |
| 05.06.2026 | 9,97 | 10,11 | 9,92 | 9,93 | -0,60% | - |
| 04.06.2026 | 10,02 | 10,18 | 9,94 | 9,99 | 0,20% | - |
| 03.06.2026 | 9,59 | 9,99 | 9,59 | 9,97 | 3,26% | - |
| 02.06.2026 | 9,72 | 9,81 | 9,66 | 9,66 | -0,36% | - |
| 01.06.2026 | 9,72 | 9,81 | 9,66 | 9,69 | -0,21% | 200,00 |
| 29.05.2026 | 10,02 | 10,05 | 9,68 | 9,71 | -3,57% | - |
| 28.05.2026 | 10,09 | 10,16 | 9,90 | 10,07 | -2,14% | - |
| 27.05.2026 | 10,14 | 10,29 | 10,07 | 10,29 | 1,68% | - |
| 26.05.2026 | 9,93 | 10,20 | 9,86 | 10,12 | 1,61% | - |
| 25.05.2026 | 10,04 | 10,06 | 9,95 | 9,96 | -1,09% | - |
| 22.05.2026 | 10,54 | 10,55 | 10,06 | 10,07 | -4,37% | - |
| 21.05.2026 | 10,27 | 10,54 | 10,23 | 10,53 | 2,43% | - |
| 20.05.2026 | 10,11 | 10,34 | 10,08 | 10,28 | 1,68% | - |
| 19.05.2026 | 10,00 | 10,16 | 9,99 | 10,11 | 1,10% | - |