11,790€
-0,76%
Echtzeit-Aktienkurs ODFJELL SE A NK 2,5
Bid:
Ask:
Aktienkurse zur ODFJELL SE A NK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,52% | - |
| 19.10.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 0,68% | 65,00 |
| 16.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,34% | - |
| 15.10.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -3,45% | - |
| 14.10.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,83% | - |
| 13.10.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,33% | - |
| 12.10.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |
| 09.10.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 3,58% | - |
| 08.10.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -2,17% | - |
| 07.10.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,54% | - |
| 06.10.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 1,47% | - |
| 05.10.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,82% | 1,00 |
| 02.10.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -0,16% | 200,00 |
| 01.10.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 1,00% | - |
| 30.09.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 1,01% | - |
| 29.09.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,33% | - |
| 28.09.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,50% | - |
| 25.09.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 1,18% | - |
| 24.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,82% | - |
| 23.09.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,62% | - |
| 22.09.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 0,49% | - |
| 21.09.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,49% | - |
| 18.09.2026 | 12,26 | 12,26 | 12,20 | 12,20 | 3,21% | 602,00 |
| 17.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 0,51% | - |
| 16.09.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,68% | - |
| 15.09.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 1,39% | - |
| 14.09.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 2,67% | - |
| 11.09.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,58% | - |
| 10.09.2026 | 11,14 | 11,40 | 11,14 | 11,40 | 4,20% | 90,00 |
| 09.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 1,11% | - |
| 08.09.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -3,57% | - |
| 07.09.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 2,19% | - |
| 04.09.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 2,43% | - |
| 03.09.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 1,71% | - |
| 02.09.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | - |
| 01.09.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 2,33% | - |
| 31.08.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 1,18% | 900,00 |
| 28.08.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 27.08.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -3,78% | - |
| 26.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -5,70% | - |
| 25.08.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,53% | - |
| 24.08.2026 | 10,76 | 11,28 | 10,76 | 11,28 | 7,22% | 571,00 |
| 21.08.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 2,14% | - |
| 20.08.2026 | 10,32 | 10,32 | 10,30 | 10,30 | 0,78% | 30,00 |
| 19.08.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -1,73% | - |
| 18.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 2,56% | - |
| 17.08.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 2,53% | - |
| 14.08.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -2,66% | - |
| 13.08.2026 | 10,18 | 10,18 | 10,00 | 10,16 | -0,20% | 21,00 |
| 12.08.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,20% | - |
| 11.08.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 1,20% | - |
| 10.08.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -0,79% | - |
| 07.08.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,75% | 90,00 |
| 06.08.2026 | 10,12 | 10,30 | 10,12 | 10,30 | 0,19% | 4,00 |
| 05.08.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 04.08.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 03.08.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 1,56% | - |
| 31.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,78% | - |
| 30.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,73% | - |
| 29.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 0,58% | 50,00 |
| 28.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,34% | - |
| 27.07.2026 | 10,86 | 10,86 | 10,46 | 10,46 | -2,06% | 3,00 |
| 24.07.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 1,91% | - |
| 23.07.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -0,19% | - |
| 22.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,35% | - |
| 21.07.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,78% | - |
| 20.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 17.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 0,97% | - |
| 16.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -1,72% | - |
| 15.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 1,16% | - |
| 14.07.2026 | 10,24 | 10,34 | 10,24 | 10,34 | 3,71% | 10.500,00 |
| 13.07.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 3,42% | - |
| 10.07.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -1,13% | - |
| 09.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 5,41% | - |
| 08.07.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 07.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,21% | - |
| 06.07.2026 | 9,35 | 9,51 | 9,35 | 9,51 | 1,71% | 3,00 |
| 03.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 5,53% | - |
| 02.07.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -1,56% | - |
| 01.07.2026 | 9,16 | 9,16 | 9,00 | 9,00 | -4,56% | 10,00 |
| 30.06.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -0,74% | - |
| 29.06.2026 | 9,60 | 9,60 | 9,50 | 9,50 | -3,55% | 10,00 |
| 26.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,81% | - |
| 25.06.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,50% | - |
| 24.06.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 0,10% | - |
| 23.06.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 1,73% | - |
| 22.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 19.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 18.06.2026 | 9,94 | 9,94 | 9,80 | 9,80 | 0,00% | 20,00 |
| 17.06.2026 | 10,12 | 10,12 | 9,80 | 9,80 | -2,97% | 1.300,00 |
| 16.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,99% | - |
| 15.06.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -1,50% | - |
| 12.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 3,29% | - |
| 11.06.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 1,17% | - |
| 10.06.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 09.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 08.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | 10,00 |
| 05.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 04.06.2026 | 10,26 | 10,26 | 10,12 | 10,12 | 2,74% | 10,00 |
| 03.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,70% | - |