11,325€
5,84%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 11,08 | 11,35 | 10,85 | 11,30 | 2,26% | - |
| 21.10.2024 | 10,80 | 11,18 | 10,80 | 11,05 | -0,67% | - |
| 18.10.2024 | 10,85 | 11,35 | 10,85 | 11,13 | -0,67% | - |
| 17.10.2024 | 10,85 | 11,33 | 10,85 | 11,20 | 0,00% | - |
| 16.10.2024 | 11,68 | 11,83 | 11,18 | 11,20 | -4,07% | 15.330,00 |
| 15.10.2024 | 11,45 | 11,83 | 11,45 | 11,68 | -1,48% | - |
| 14.10.2024 | 11,75 | 12,15 | 11,75 | 11,85 | -2,47% | - |
| 11.10.2024 | 11,75 | 12,28 | 11,75 | 12,15 | 0,41% | - |
| 10.10.2024 | 12,03 | 12,20 | 11,98 | 12,10 | 0,62% | - |
| 09.10.2024 | 12,05 | 12,23 | 11,88 | 12,03 | -0,41% | - |
| 08.10.2024 | 11,70 | 12,25 | 11,70 | 12,08 | -0,41% | - |
| 07.10.2024 | 12,20 | 12,20 | 11,98 | 12,13 | -0,41% | - |
| 04.10.2024 | 11,73 | 12,23 | 11,68 | 12,18 | 3,84% | - |
| 03.10.2024 | 11,55 | 11,75 | 11,43 | 11,73 | 1,52% | - |
| 02.10.2024 | 11,70 | 11,70 | 11,45 | 11,55 | -0,86% | - |
| 01.10.2024 | 11,55 | 11,73 | 11,40 | 11,65 | 0,87% | - |
| 30.09.2024 | 11,63 | 11,75 | 11,48 | 11,55 | -0,65% | - |
| 27.09.2024 | 11,10 | 11,73 | 11,10 | 11,63 | 1,31% | - |
| 26.09.2024 | 11,45 | 11,53 | 11,43 | 11,48 | 0,44% | - |
| 25.09.2024 | 11,58 | 11,73 | 11,43 | 11,43 | -1,51% | - |
| 24.09.2024 | 11,30 | 11,85 | 11,30 | 11,60 | 0,00% | - |
| 23.09.2024 | 11,40 | 11,75 | 11,40 | 11,60 | -1,07% | - |
| 20.09.2024 | 12,05 | 12,10 | 11,63 | 11,73 | -2,70% | - |
| 19.09.2024 | 11,60 | 12,15 | 11,60 | 12,05 | 0,84% | - |
| 18.09.2024 | 11,93 | 12,08 | 11,80 | 11,95 | 0,00% | - |
| 17.09.2024 | 11,85 | 12,05 | 11,85 | 11,95 | 1,06% | - |
| 16.09.2024 | 11,68 | 11,85 | 11,58 | 11,83 | 1,28% | - |
| 13.09.2024 | 11,33 | 11,70 | 11,33 | 11,68 | 3,09% | - |
| 12.09.2024 | 10,95 | 11,33 | 10,93 | 11,33 | 3,19% | - |
| 11.09.2024 | 11,05 | 11,08 | 10,90 | 10,98 | -0,68% | - |
| 10.09.2024 | 10,80 | 11,30 | 10,80 | 11,05 | -0,90% | - |
| 09.09.2024 | 10,98 | 11,23 | 10,65 | 11,15 | 1,59% | 1.500,00 |
| 06.09.2024 | 11,20 | 11,30 | 10,80 | 10,98 | -1,79% | - |
| 05.09.2024 | 11,45 | 11,85 | 11,15 | 11,18 | -5,50% | - |
| 04.09.2024 | 11,73 | 11,98 | 11,45 | 11,83 | 0,85% | - |
| 03.09.2024 | 11,90 | 12,40 | 11,70 | 11,73 | -4,48% | - |
| 02.09.2024 | 12,45 | 12,63 | 12,05 | 12,28 | -1,60% | - |
| 30.08.2024 | 12,10 | 12,53 | 11,95 | 12,48 | 6,17% | - |
| 29.08.2024 | 11,55 | 12,10 | 11,55 | 11,75 | -1,47% | - |
| 28.08.2024 | 11,80 | 12,23 | 11,78 | 11,93 | 1,06% | - |
| 27.08.2024 | 12,08 | 12,23 | 11,73 | 11,80 | -2,48% | - |
| 26.08.2024 | 12,73 | 12,73 | 11,58 | 12,10 | -7,46% | - |
| 23.08.2024 | 12,73 | 13,08 | 12,73 | 13,08 | 2,75% | - |
| 22.08.2024 | 12,60 | 13,10 | 12,60 | 12,73 | -1,93% | - |
| 21.08.2024 | 12,00 | 13,40 | 12,00 | 12,98 | 4,85% | - |
| 20.08.2024 | 12,58 | 12,60 | 12,28 | 12,38 | -1,59% | - |
| 19.08.2024 | 12,40 | 12,90 | 12,40 | 12,58 | -1,57% | 200,00 |
| 16.08.2024 | 12,83 | 12,90 | 12,70 | 12,78 | 0,00% | - |
| 15.08.2024 | 12,10 | 12,85 | 12,10 | 12,78 | 2,00% | 300,00 |
| 14.08.2024 | 12,23 | 12,58 | 12,10 | 12,53 | 2,24% | - |
| 13.08.2024 | 11,90 | 12,63 | 11,90 | 12,25 | 0,00% | - |
| 12.08.2024 | 11,60 | 12,35 | 11,60 | 12,25 | 2,30% | - |
| 09.08.2024 | 11,95 | 12,18 | 11,78 | 11,98 | 0,21% | - |
| 08.08.2024 | 11,70 | 12,85 | 11,65 | 11,95 | -1,04% | - |
| 07.08.2024 | 11,88 | 12,33 | 11,88 | 12,08 | 1,90% | - |
| 06.08.2024 | 11,58 | 12,15 | 11,58 | 11,85 | 2,82% | - |
| 05.08.2024 | 12,00 | 12,08 | 10,53 | 11,53 | -4,95% | 500,00 |
| 02.08.2024 | 12,50 | 12,95 | 12,13 | 12,13 | -6,19% | - |
| 01.08.2024 | 12,95 | 13,23 | 12,83 | 12,93 | 0,00% | - |
| 31.07.2024 | 12,85 | 13,03 | 12,78 | 12,93 | 0,78% | - |
| 30.07.2024 | 12,50 | 12,98 | 12,50 | 12,83 | -0,77% | - |
| 29.07.2024 | 12,55 | 13,10 | 12,55 | 12,93 | -0,19% | - |
| 26.07.2024 | 12,98 | 13,08 | 12,83 | 12,95 | -0,19% | - |
| 25.07.2024 | 12,65 | 13,08 | 12,65 | 12,98 | -1,70% | - |
| 24.07.2024 | 12,90 | 13,43 | 12,90 | 13,20 | -0,94% | - |
| 23.07.2024 | 13,05 | 13,38 | 12,90 | 13,33 | 2,11% | - |
| 22.07.2024 | 13,03 | 13,25 | 13,00 | 13,05 | -0,19% | - |
| 19.07.2024 | 12,70 | 13,23 | 12,70 | 13,08 | -0,19% | 111,00 |
| 18.07.2024 | 13,10 | 13,25 | 13,05 | 13,10 | 0,00% | - |
| 17.07.2024 | 13,20 | 13,25 | 12,95 | 13,10 | -0,76% | - |
| 16.07.2024 | 12,80 | 13,48 | 12,80 | 13,20 | -0,19% | - |
| 15.07.2024 | 12,88 | 13,30 | 12,83 | 13,23 | 2,72% | - |
| 12.07.2024 | 12,98 | 13,00 | 12,73 | 12,88 | -0,77% | - |
| 11.07.2024 | 12,75 | 13,18 | 12,70 | 12,98 | -0,95% | - |
| 10.07.2024 | 13,00 | 13,28 | 12,85 | 13,10 | 0,38% | - |
| 09.07.2024 | 13,43 | 13,53 | 13,00 | 13,05 | -2,79% | - |
| 08.07.2024 | 13,73 | 13,78 | 13,43 | 13,43 | -2,19% | - |
| 05.07.2024 | 13,50 | 14,05 | 13,50 | 13,73 | -1,26% | - |
| 04.07.2024 | 13,70 | 14,28 | 13,70 | 13,90 | -1,77% | - |
| 03.07.2024 | 14,03 | 14,28 | 13,80 | 14,15 | 0,89% | - |
| 02.07.2024 | 13,93 | 14,08 | 13,93 | 14,03 | 0,72% | - |
| 01.07.2024 | 14,18 | 14,55 | 13,90 | 13,93 | -2,11% | - |
| 28.06.2024 | 13,40 | 14,38 | 13,40 | 14,23 | 3,27% | - |
| 27.06.2024 | 13,08 | 13,80 | 12,95 | 13,78 | 5,56% | - |
| 26.06.2024 | 12,80 | 13,53 | 12,65 | 13,05 | 1,95% | - |
| 25.06.2024 | 12,50 | 13,28 | 12,50 | 12,80 | -0,97% | 200,00 |
| 24.06.2024 | 12,75 | 13,78 | 12,75 | 12,93 | -2,45% | - |
| 21.06.2024 | 12,55 | 13,53 | 12,55 | 13,25 | 2,51% | - |
| 20.06.2024 | 12,78 | 13,05 | 12,75 | 12,93 | 0,98% | - |
| 19.06.2024 | 12,40 | 13,00 | 12,40 | 12,80 | 0,39% | - |
| 18.06.2024 | 12,45 | 12,88 | 12,45 | 12,75 | -0,78% | - |
| 17.06.2024 | 12,70 | 13,30 | 12,70 | 12,85 | -2,10% | - |
| 14.06.2024 | 13,58 | 13,58 | 13,03 | 13,13 | -3,31% | - |
| 13.06.2024 | 13,50 | 13,93 | 13,45 | 13,58 | -2,51% | - |
| 12.06.2024 | 13,15 | 14,20 | 13,15 | 13,93 | 2,77% | - |
| 11.06.2024 | 14,00 | 14,20 | 13,50 | 13,55 | -3,21% | - |
| 10.06.2024 | 13,45 | 14,03 | 13,23 | 14,00 | 4,09% | - |
| 07.06.2024 | 14,35 | 14,35 | 13,35 | 13,45 | -6,27% | - |
| 06.06.2024 | 14,40 | 14,95 | 14,28 | 14,35 | -3,53% | - |
| 05.06.2024 | 14,40 | 14,95 | 14,23 | 14,88 | 3,48% | - |