11,300€
1,80%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 11,05 | 11,30 | 10,85 | 11,30 | 1,80% | - |
| 21.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 18.10.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 17.10.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | 463,00 |
| 16.10.2024 | 11,20 | 11,35 | 11,10 | 11,10 | -4,93% | 20,00 |
| 15.10.2024 | 11,80 | 11,80 | 11,48 | 11,68 | -3,11% | - |
| 14.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -1,23% | - |
| 11.10.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | 1.000,00 |
| 10.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 09.10.2024 | 12,00 | 12,15 | 12,00 | 12,15 | 2,10% | 50,00 |
| 08.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 07.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 4,29% | - |
| 04.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,75% | - |
| 03.10.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 02.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 01.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 30.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 27.09.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 26.09.2024 | 11,55 | 11,60 | 11,55 | 11,60 | 0,87% | 539,00 |
| 25.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
| 24.09.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,43% | - |
| 23.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 20.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 19.09.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 18.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 17.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 16.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 13.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 12.09.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 11.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 10.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 1,38% | - |
| 09.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | - |
| 06.09.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 05.09.2024 | 11,85 | 11,85 | 11,25 | 11,25 | -3,85% | 345,00 |
| 04.09.2024 | 11,65 | 11,70 | 11,65 | 11,70 | -4,10% | 280,00 |
| 03.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 02.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | - |
| 30.08.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 1,69% | - |
| 29.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -2,07% | - |
| 28.08.2024 | 11,75 | 12,10 | 11,75 | 12,10 | 0,83% | 1.000,00 |
| 27.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 26.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,95% | - |
| 23.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | - |
| 22.08.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -2,65% | - |
| 21.08.2024 | 12,40 | 13,20 | 12,40 | 13,20 | 7,32% | 880,00 |
| 20.08.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -3,15% | 400,00 |
| 19.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | - |
| 16.08.2024 | 12,75 | 12,95 | 12,75 | 12,95 | 4,44% | 1.500,00 |
| 15.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 14.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 13.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 12.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 09.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 08.08.2024 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | 89,00 |
| 07.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,06% | - |
| 06.08.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -3,38% | - |
| 05.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -7,78% | - |
| 02.08.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 01.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | - |
| 31.07.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 30.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | - |
| 29.07.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 26.07.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 25.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 24.07.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | - |
| 23.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 18.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 17.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 16.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 2,73% | - |
| 15.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 12.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | - |
| 11.07.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,16% | - |
| 10.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 09.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 08.07.2024 | 13,65 | 13,65 | 13,55 | 13,55 | -2,17% | 100,00 |
| 05.07.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 04.07.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -2,11% | 200,00 |
| 03.07.2024 | 13,90 | 14,25 | 13,90 | 14,25 | 2,52% | 36,00 |
| 02.07.2024 | 13,85 | 13,90 | 13,85 | 13,90 | -1,42% | 202,00 |
| 01.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,55% | - |
| 28.06.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 5,36% | - |
| 27.06.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 2,35% | - |
| 26.06.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |
| 25.06.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | - |
| 24.06.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | - |
| 21.06.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 20.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 19.06.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 18.06.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 17.06.2024 | 13,05 | 13,05 | 12,95 | 12,95 | -4,07% | 340,00 |
| 14.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,53% | - |
| 13.06.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 2,59% | - |
| 12.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 11.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 10.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -5,96% | - |
| 07.06.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -3,39% | - |
| 06.06.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 2,79% | - |
| 05.06.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -4,01% | - |