10,240€
-2,66%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,54 | 10,60 | 10,53 | 10,54 | 0,19% | - |
| 11.12.2025 | 10,45 | 10,55 | 10,36 | 10,52 | 2,94% | - |
| 09.12.2025 | 10,73 | 10,91 | 10,22 | 10,22 | -4,58% | - |
| 08.12.2025 | 10,57 | 10,74 | 10,57 | 10,71 | 4,18% | - |
| 05.12.2025 | 10,68 | 10,84 | 10,28 | 10,28 | -0,58% | - |
| 04.12.2025 | 10,52 | 10,68 | 10,34 | 10,34 | 1,37% | - |
| 03.12.2025 | 10,42 | 10,65 | 10,20 | 10,20 | 0,99% | - |
| 02.12.2025 | 10,65 | 10,70 | 10,10 | 10,10 | -7,51% | - |
| 01.12.2025 | 10,54 | 10,92 | 10,49 | 10,92 | 6,64% | 50,00 |
| 28.11.2025 | 10,42 | 10,61 | 10,24 | 10,24 | 0,00% | - |
| 27.11.2025 | 10,49 | 10,52 | 10,24 | 10,24 | 0,39% | - |
| 26.11.2025 | 10,50 | 10,55 | 10,20 | 10,20 | -0,58% | - |
| 25.11.2025 | 10,38 | 10,64 | 10,26 | 10,26 | 1,38% | - |
| 24.11.2025 | 10,44 | 10,73 | 10,12 | 10,12 | -0,59% | - |
| 21.11.2025 | 10,60 | 10,69 | 10,18 | 10,18 | -1,74% | - |
| 20.11.2025 | 10,46 | 10,69 | 10,36 | 10,36 | 2,17% | - |
| 19.11.2025 | 10,27 | 10,49 | 10,14 | 10,14 | 1,40% | - |
| 18.11.2025 | 10,47 | 10,47 | 10,00 | 10,00 | -2,91% | - |
| 17.11.2025 | 10,39 | 10,58 | 10,30 | 10,30 | 2,18% | - |
| 14.11.2025 | 10,39 | 10,44 | 10,08 | 10,08 | -0,40% | - |
| 13.11.2025 | 10,35 | 10,40 | 10,12 | 10,12 | 0,80% | - |
| 12.11.2025 | 10,29 | 10,40 | 10,04 | 10,04 | 0,70% | - |
| 11.11.2025 | 10,15 | 10,41 | 9,97 | 9,97 | 1,42% | - |
| 10.11.2025 | 10,57 | 10,57 | 9,83 | 9,83 | 1,03% | - |
| 07.11.2025 | 10,00 | 10,22 | 9,73 | 9,73 | 0,52% | - |
| 06.11.2025 | 9,92 | 10,50 | 9,68 | 9,68 | 0,41% | - |
| 05.11.2025 | 9,98 | 10,03 | 9,64 | 9,64 | -2,13% | - |
| 04.11.2025 | 10,26 | 10,30 | 9,85 | 9,85 | -1,20% | - |
| 03.11.2025 | 10,28 | 10,43 | 9,97 | 9,97 | 0,20% | - |
| 31.10.2025 | 10,20 | 10,29 | 9,95 | 9,95 | 0,20% | - |
| 30.10.2025 | 10,24 | 10,24 | 9,93 | 9,93 | -1,68% | - |
| 29.10.2025 | 10,06 | 10,32 | 10,06 | 10,10 | 2,85% | - |
| 28.10.2025 | 9,82 | 10,10 | 9,75 | 9,82 | 1,97% | - |
| 27.10.2025 | 9,73 | 9,86 | 9,63 | 9,63 | 1,90% | - |
| 24.10.2025 | 9,80 | 9,85 | 9,45 | 9,45 | -1,87% | - |
| 23.10.2025 | 9,56 | 9,87 | 9,55 | 9,63 | 2,88% | - |
| 22.10.2025 | 9,49 | 9,60 | 9,35 | 9,36 | 1,19% | - |
| 21.10.2025 | 9,59 | 9,65 | 9,25 | 9,25 | -1,70% | - |
| 20.10.2025 | 9,54 | 9,70 | 9,41 | 9,41 | 1,62% | - |
| 17.10.2025 | 9,52 | 9,54 | 9,26 | 9,26 | -1,38% | - |
| 16.10.2025 | 9,47 | 9,68 | 9,39 | 9,39 | 2,07% | - |
| 15.10.2025 | 9,36 | 9,51 | 9,20 | 9,20 | 1,21% | - |
| 14.10.2025 | 9,46 | 9,47 | 9,09 | 9,09 | -1,30% | - |
| 13.10.2025 | 9,51 | 9,58 | 9,20 | 9,21 | -0,65% | - |
| 10.10.2025 | 9,70 | 9,77 | 9,27 | 9,27 | -1,90% | - |
| 09.10.2025 | 9,65 | 9,92 | 9,45 | 9,45 | 0,43% | - |
| 08.10.2025 | 9,75 | 9,91 | 9,41 | 9,41 | -1,77% | - |
| 07.10.2025 | 9,98 | 10,03 | 9,58 | 9,58 | -2,94% | 500,00 |
| 06.10.2025 | 10,09 | 10,33 | 9,87 | 9,87 | 0,71% | - |
| 03.10.2025 | 10,14 | 10,23 | 9,80 | 9,80 | -0,41% | - |
| 02.10.2025 | 10,37 | 10,51 | 9,84 | 9,84 | -2,96% | - |
| 01.10.2025 | 10,25 | 10,46 | 10,14 | 10,14 | 0,60% | - |
| 30.09.2025 | 10,20 | 10,41 | 10,08 | 10,08 | 0,90% | - |
| 29.09.2025 | 10,24 | 10,40 | 9,99 | 9,99 | -0,50% | - |
| 26.09.2025 | 10,32 | 10,37 | 10,04 | 10,04 | -3,09% | - |
| 25.09.2025 | 10,65 | 10,67 | 10,31 | 10,36 | 0,39% | - |
| 24.09.2025 | 10,63 | 10,65 | 10,32 | 10,32 | 0,39% | - |
| 23.09.2025 | 10,64 | 10,69 | 10,28 | 10,28 | -1,72% | - |
| 22.09.2025 | 10,88 | 10,88 | 10,46 | 10,46 | -1,88% | - |
| 19.09.2025 | 11,12 | 11,19 | 10,66 | 10,66 | -2,02% | - |
| 18.09.2025 | 10,98 | 11,35 | 10,88 | 10,88 | 0,93% | - |
| 17.09.2025 | 10,79 | 11,07 | 10,78 | 10,78 | 3,26% | - |
| 16.09.2025 | 10,73 | 10,84 | 10,44 | 10,44 | 1,36% | - |
| 15.09.2025 | 9,90 | 10,64 | 9,90 | 10,30 | 5,75% | - |
| 12.09.2025 | 9,85 | 9,95 | 9,72 | 9,74 | 1,46% | - |
| 11.09.2025 | 9,80 | 9,90 | 9,60 | 9,60 | -0,41% | - |
| 10.09.2025 | 9,89 | 9,89 | 9,64 | 9,64 | -1,33% | - |
| 09.09.2025 | 9,96 | 10,03 | 9,77 | 9,77 | 3,39% | - |
| 05.09.2025 | 9,98 | 10,02 | 9,45 | 9,45 | -4,93% | - |
| 04.09.2025 | 9,89 | 9,98 | 9,80 | 9,94 | 3,76% | - |
| 03.09.2025 | 9,90 | 9,97 | 9,58 | 9,58 | -0,10% | - |
| 02.09.2025 | 9,81 | 10,08 | 9,59 | 9,59 | 0,84% | - |
| 01.09.2025 | 9,98 | 10,05 | 9,51 | 9,51 | -1,65% | - |
| 29.08.2025 | 9,81 | 10,08 | 9,67 | 9,67 | 0,62% | - |
| 28.08.2025 | 9,65 | 9,93 | 9,61 | 9,61 | 2,02% | - |
| 27.08.2025 | 9,63 | 9,66 | 9,42 | 9,42 | 0,96% | - |
| 26.08.2025 | 9,86 | 9,86 | 9,33 | 9,33 | -5,38% | - |
| 25.08.2025 | 10,48 | 10,48 | 9,82 | 9,86 | -3,33% | - |
| 22.08.2025 | 10,22 | 10,50 | 10,20 | 10,20 | -0,20% | - |
| 21.08.2025 | 10,22 | 10,33 | 10,18 | 10,22 | 0,10% | - |
| 20.08.2025 | 9,96 | 10,23 | 9,89 | 10,21 | 2,56% | - |
| 19.08.2025 | 9,71 | 10,14 | 9,71 | 9,96 | 1,43% | - |
| 18.08.2025 | 10,01 | 10,01 | 9,58 | 9,82 | -1,85% | - |
| 15.08.2025 | 10,12 | 10,20 | 9,93 | 10,00 | -1,28% | - |
| 14.08.2025 | 10,48 | 10,49 | 10,09 | 10,13 | -3,25% | - |
| 13.08.2025 | 10,17 | 10,49 | 10,17 | 10,47 | 3,00% | - |
| 12.08.2025 | 10,04 | 10,19 | 10,04 | 10,17 | 1,30% | - |
| 11.08.2025 | 10,39 | 10,56 | 10,01 | 10,04 | -3,42% | - |
| 08.08.2025 | 10,39 | 10,50 | 10,30 | 10,39 | 0,00% | - |
| 07.08.2025 | 10,82 | 10,82 | 10,38 | 10,39 | -3,80% | - |
| 06.08.2025 | 10,65 | 10,88 | 10,59 | 10,80 | 1,50% | - |
| 05.08.2025 | 10,72 | 10,73 | 10,52 | 10,64 | 1,43% | - |
| 04.08.2025 | 10,32 | 10,66 | 10,32 | 10,49 | 1,55% | - |
| 01.08.2025 | 10,61 | 10,61 | 10,24 | 10,33 | -2,55% | - |
| 31.07.2025 | 10,52 | 10,64 | 10,47 | 10,60 | 0,86% | - |
| 30.07.2025 | 10,37 | 10,51 | 10,28 | 10,51 | 1,25% | - |
| 29.07.2025 | 10,29 | 10,45 | 10,28 | 10,38 | 0,92% | - |
| 28.07.2025 | 10,00 | 10,34 | 10,00 | 10,29 | 2,90% | - |
| 25.07.2025 | 10,18 | 10,23 | 9,99 | 10,00 | -1,77% | - |
| 24.07.2025 | 10,33 | 10,42 | 10,17 | 10,18 | -0,29% | - |