120,573NOK
-1,02%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 121,67 | 121,71 | 119,76 | 120,82 | -0,81% | - |
| 08.04.2026 | 120,09 | 122,10 | 118,47 | 121,81 | 1,73% | - |
| 07.04.2026 | 113,66 | 121,36 | 113,66 | 119,75 | 5,07% | - |
| 02.04.2026 | 117,17 | 117,26 | 113,77 | 113,97 | -2,92% | - |
| 01.04.2026 | 117,17 | 118,22 | 115,84 | 117,39 | 0,52% | - |
| 31.03.2026 | 112,32 | 116,79 | 111,49 | 116,79 | 3,86% | - |
| 30.03.2026 | 112,08 | 112,67 | 110,24 | 112,45 | -0,22% | - |
| 27.03.2026 | 113,57 | 113,60 | 110,74 | 112,69 | -1,02% | - |
| 26.03.2026 | 111,80 | 114,20 | 111,69 | 113,85 | 1,93% | - |
| 25.03.2026 | 115,43 | 116,05 | 111,62 | 111,69 | -2,63% | - |
| 24.03.2026 | 110,39 | 114,84 | 108,87 | 114,71 | 4,25% | - |
| 23.03.2026 | 112,02 | 112,02 | 106,49 | 110,03 | -2,68% | - |
| 20.03.2026 | 116,06 | 116,06 | 113,01 | 113,07 | -2,57% | - |
| 19.03.2026 | 118,83 | 118,98 | 114,56 | 116,05 | -1,87% | - |
| 18.03.2026 | 114,29 | 118,31 | 114,10 | 118,26 | 3,38% | - |
| 17.03.2026 | 115,05 | 115,07 | 112,69 | 114,40 | -0,46% | - |
| 16.03.2026 | 113,03 | 115,14 | 111,83 | 114,93 | 1,80% | - |
| 13.03.2026 | 114,60 | 114,60 | 109,87 | 112,90 | -1,66% | - |
| 12.03.2026 | 116,98 | 117,55 | 114,48 | 114,81 | -1,94% | - |
| 11.03.2026 | 118,66 | 118,74 | 116,34 | 117,09 | -1,49% | - |
| 10.03.2026 | 117,53 | 119,20 | 114,68 | 118,86 | 1,12% | - |
| 09.03.2026 | 114,17 | 117,88 | 112,25 | 117,54 | -2,37% | - |
| 05.03.2026 | 120,40 | 120,40 | 120,40 | 120,40 | 0,00% | 1,00 |
| 26.02.2026 | 120,40 | 120,40 | 120,40 | 120,40 | 1,35% | 20,00 |
| 25.02.2026 | 118,80 | 118,80 | 118,80 | 118,80 | -1,98% | 50,00 |
| 12.02.2026 | 122,00 | 122,00 | 121,20 | 121,20 | -8,32% | 8.000,00 |
| 16.01.2026 | 132,20 | 132,20 | 132,20 | 132,20 | 4,26% | 1,00 |
| 07.01.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 5,14% | 61,00 |
| 05.01.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -0,66% | 12,00 |
| 30.12.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -3,50% | 1.300,00 |
| 08.12.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 3,28% | 110,00 |
| 27.11.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 8,75% | 504,00 |
| 21.10.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -7,59% | 500,00 |
| 01.10.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -5,02% | 142,00 |
| 17.09.2025 | 127,60 | 127,60 | 127,60 | 127,60 | 10,19% | 15,00 |
| 03.09.2025 | 115,80 | 115,80 | 115,80 | 115,80 | 0,52% | 3,00 |
| 01.09.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -0,86% | 7,00 |
| 28.08.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -4,60% | 10,00 |
| 22.08.2025 | 121,60 | 121,80 | 121,60 | 121,80 | 0,16% | 9,00 |
| 01.08.2025 | 122,20 | 122,20 | 121,60 | 121,60 | 1,00% | 2.000,00 |
| 17.07.2025 | 120,00 | 120,40 | 120,00 | 120,40 | 2,91% | 8.000,00 |
| 08.07.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 1,74% | 504,00 |
| 07.07.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | 515,00 |
| 04.07.2025 | 112,60 | 114,00 | 112,60 | 114,00 | 3,64% | 215,00 |
| 24.06.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 3,97% | 100,00 |
| 22.05.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 2,72% | 19,00 |
| 20.05.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -1,53% | 100,00 |
| 19.05.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 9,99% | 7,00 |
| 08.05.2025 | 95,10 | 95,10 | 95,10 | 95,10 | 0,00% | 990,00 |
| 07.05.2025 | 95,10 | 95,10 | 95,10 | 95,10 | 1,93% | 10,00 |
| 28.04.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -6,70% | 100,00 |
| 23.04.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 2,04% | 89,00 |
| 22.04.2025 | 97,00 | 98,00 | 97,00 | 98,00 | 25,96% | 123,00 |
| 04.04.2025 | 83,20 | 83,20 | 77,80 | 77,80 | -13,56% | 52,00 |
| 04.03.2025 | 93,20 | 93,20 | 90,00 | 90,00 | -5,26% | 2.114,00 |
| 28.02.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -6,86% | 18,00 |
| 12.02.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -10,53% | 100,00 |
| 10.02.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 5,56% | 515,00 |
| 07.02.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -3,57% | 22,00 |
| 20.01.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -10,04% | 18,00 |
| 14.01.2025 | 125,00 | 125,00 | 124,50 | 124,50 | 6,87% | 2.000,00 |
| 09.01.2025 | 116,50 | 116,50 | 116,50 | 116,50 | -1,27% | 300,00 |
| 03.01.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 3,51% | 500,00 |
| 30.12.2024 | 114,00 | 114,00 | 114,00 | 114,00 | 10,14% | 500,00 |
| 12.12.2024 | 104,50 | 104,50 | 103,50 | 103,50 | -6,33% | 5.000,00 |
| 09.12.2024 | 110,00 | 110,50 | 110,00 | 110,50 | 3,27% | 2.500,00 |
| 05.12.2024 | 108,00 | 108,00 | 107,00 | 107,00 | 3,88% | 200,00 |
| 02.12.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -6,36% | 2.500,00 |
| 25.11.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 2,80% | 23,00 |
| 21.11.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -0,93% | 91,00 |
| 18.11.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -2,70% | 100,00 |
| 15.11.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | 114,00 |
| 13.11.2024 | 111,00 | 111,00 | 111,00 | 111,00 | -1,33% | 2.500,00 |
| 08.11.2024 | 111,50 | 112,50 | 111,50 | 112,50 | -20,77% | 2.500,00 |
| 08.10.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 3,27% | 80,00 |
| 03.10.2024 | 137,00 | 137,50 | 137,00 | 137,50 | 1,85% | 142,00 |
| 05.09.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -2,53% | 126,00 |
| 05.08.2024 | 138,50 | 138,50 | 138,50 | 138,50 | -12,06% | 37,00 |
| 16.07.2024 | 157,50 | 157,50 | 157,50 | 157,50 | 7,88% | 37,00 |
| 20.06.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 26,41% | 600,00 |
| 21.03.2024 | 115,50 | 115,50 | 115,50 | 115,50 | -2,53% | 48,00 |
| 19.03.2024 | 118,50 | 118,50 | 118,50 | 118,50 | 1,72% | 48,00 |
| 04.03.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -6,80% | 45,00 |
| 26.02.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -4,94% | 45,00 |
| 22.01.2024 | 131,50 | 131,50 | 131,50 | 131,50 | 1,94% | 200,00 |
| 19.01.2024 | 128,00 | 129,00 | 128,00 | 129,00 | 11,69% | 2.920,00 |
| 28.12.2023 | 115,50 | 115,50 | 115,50 | 115,50 | 22,87% | 200,00 |
| 05.10.2023 | 96,00 | 96,00 | 94,00 | 94,00 | 1,95% | 1.000,00 |
| 22.09.2023 | 92,20 | 92,20 | 92,20 | 92,20 | 1,32% | 57,00 |
| 15.09.2023 | 91,00 | 91,00 | 91,00 | 91,00 | -1,94% | 6,00 |
| 11.09.2023 | 92,80 | 92,80 | 92,80 | 92,80 | 0,43% | 28,00 |
| 06.09.2023 | 92,40 | 92,40 | 92,40 | 92,40 | 0,22% | 54,00 |
| 05.09.2023 | 92,20 | 92,20 | 92,20 | 92,20 | -0,43% | 31,00 |
| 04.09.2023 | 92,20 | 92,60 | 92,20 | 92,60 | 7,67% | 1.000,00 |
| 24.08.2023 | 86,00 | 86,00 | 86,00 | 86,00 | -7,73% | 27,00 |
| 18.08.2023 | 93,20 | 93,20 | 93,20 | 93,20 | 2,19% | 400,00 |
| 09.08.2023 | 91,20 | 91,20 | 91,20 | 91,20 | 1,56% | 400,00 |
| 12.07.2023 | 89,80 | 89,80 | 89,80 | 89,80 | -4,67% | 6,00 |
| 13.06.2023 | 94,20 | 94,20 | 94,20 | 94,20 | 1,29% | 11,00 |
| 19.05.2023 | 92,60 | 93,00 | 92,60 | 93,00 | -3,93% | 331,00 |