9,520€
7,81%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,17 | 9,56 | 9,17 | 9,52 | 7,76% | - |
| 03.12.2024 | 8,83 | 8,83 | 8,83 | 8,83 | -2,97% | - |
| 02.12.2024 | 9,04 | 9,12 | 9,04 | 9,10 | -4,41% | 3.100,00 |
| 29.11.2024 | 9,13 | 9,52 | 9,13 | 9,52 | 5,19% | 11,00 |
| 28.11.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -3,42% | - |
| 27.11.2024 | 9,37 | 9,37 | 9,37 | 9,37 | 0,75% | - |
| 26.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,82% | - |
| 25.11.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 2,90% | - |
| 22.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -3,02% | - |
| 21.11.2024 | 9,80 | 9,80 | 9,51 | 9,59 | 1,27% | - |
| 20.11.2024 | 9,47 | 9,47 | 9,47 | 9,47 | 0,64% | - |
| 19.11.2024 | 9,41 | 9,41 | 9,41 | 9,41 | 0,97% | - |
| 18.11.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -4,12% | - |
| 15.11.2024 | 9,30 | 9,78 | 9,30 | 9,72 | 7,64% | 400,00 |
| 14.11.2024 | 9,03 | 9,03 | 9,03 | 9,03 | 1,23% | - |
| 13.11.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -2,73% | - |
| 12.11.2024 | 9,17 | 9,17 | 9,17 | 9,17 | -0,11% | - |
| 11.11.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -2,44% | - |
| 08.11.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -3,49% | - |
| 07.11.2024 | 9,03 | 9,75 | 9,03 | 9,75 | 0,00% | 98,00 |
| 06.11.2024 | 10,24 | 10,24 | 9,75 | 9,75 | -4,79% | 1.003,00 |
| 05.11.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,16% | - |
| 04.11.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 1,57% | - |
| 01.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 31.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 30.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,18% | - |
| 29.10.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 28.10.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,55% | - |
| 25.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 24.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -4,36% | - |
| 23.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 2,32% | - |
| 22.10.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,36% | - |
| 21.10.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -1,24% | - |
| 18.10.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,18% | - |
| 17.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,25% | - |
| 16.10.2024 | 11,36 | 11,68 | 11,36 | 11,68 | -2,26% | 36,00 |
| 15.10.2024 | 12,17 | 12,17 | 11,83 | 11,95 | -1,73% | - |
| 14.10.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -3,65% | - |
| 11.10.2024 | 12,50 | 12,62 | 12,48 | 12,62 | 4,82% | 221,00 |
| 10.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,66% | - |
| 09.10.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,82% | - |
| 08.10.2024 | 12,90 | 12,90 | 12,22 | 12,22 | -5,12% | 1.400,00 |
| 07.10.2024 | 12,40 | 12,88 | 12,40 | 12,88 | 6,98% | 90,00 |
| 04.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 2,21% | - |
| 03.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,51% | - |
| 02.10.2024 | 11,76 | 11,96 | 11,76 | 11,96 | 1,87% | 12,00 |
| 01.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -3,45% | - |
| 30.09.2024 | 11,74 | 12,16 | 11,74 | 12,16 | 3,23% | 50,00 |
| 27.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -2,48% | - |
| 26.09.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,83% | - |
| 25.09.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,32% | - |
| 24.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 23.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -2,57% | - |
| 20.09.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -3,86% | - |
| 19.09.2024 | 12,30 | 12,96 | 12,30 | 12,96 | 6,75% | 500,00 |
| 18.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,00% | - |
| 17.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 2,39% | - |
| 16.09.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 2,44% | - |
| 13.09.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 2,87% | - |
| 12.09.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,91% | - |
| 11.09.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,36% | - |
| 10.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,08% | - |
| 06.09.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -5,44% | - |
| 05.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,17% | - |
| 04.09.2024 | 11,40 | 11,78 | 11,40 | 11,78 | -3,13% | 272,00 |
| 03.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -4,40% | - |
| 02.09.2024 | 13,04 | 13,04 | 12,72 | 12,72 | 1,11% | 275,00 |
| 30.08.2024 | 12,26 | 12,58 | 12,26 | 12,58 | 6,07% | 12,00 |
| 29.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 28.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,50% | - |
| 27.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | - |
| 26.08.2024 | 12,70 | 12,70 | 12,20 | 12,20 | -4,24% | 18,00 |
| 23.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -2,30% | - |
| 22.08.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -3,26% | - |
| 21.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 2,59% | - |
| 20.08.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -1,50% | - |
| 19.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,33% | - |
| 16.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,60% | - |
| 15.08.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,75% | - |
| 14.08.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,33% | - |
| 13.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 4,00% | - |
| 12.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,46% | - |
| 09.08.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,31% | - |
| 08.08.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 1,09% | - |
| 07.08.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 4,21% | - |
| 06.08.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -2,52% | - |
| 05.08.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -6,07% | - |
| 02.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 01.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,29% | - |
| 31.07.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,86% | - |
| 30.07.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,14% | - |
| 29.07.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,00% | - |
| 26.07.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,87% | - |
| 25.07.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -4,32% | - |
| 24.07.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -1,78% | - |
| 23.07.2024 | 14,06 | 14,62 | 14,06 | 14,62 | 3,98% | 11,00 |
| 22.07.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,42% | - |
| 19.07.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -3,95% | - |
| 18.07.2024 | 14,00 | 14,70 | 14,00 | 14,70 | 4,70% | 359,00 |