111,903NOK
-0,69%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 112,61 | 112,78 | 112,45 | 112,45 | -0,21% | - |
| 16.02.2026 | 116,67 | 117,06 | 112,26 | 112,68 | -4,75% | - |
| 13.02.2026 | 121,51 | 121,66 | 117,01 | 118,30 | -2,82% | - |
| 12.02.2026 | 127,46 | 127,46 | 120,69 | 121,73 | -4,56% | - |
| 11.02.2026 | 126,14 | 128,05 | 125,93 | 127,55 | 1,14% | - |
| 10.02.2026 | 125,67 | 127,53 | 125,65 | 126,11 | 0,55% | - |
| 09.02.2026 | 124,88 | 128,55 | 124,88 | 125,43 | 1,71% | - |
| 06.02.2026 | 124,90 | 124,90 | 123,04 | 123,31 | -1,52% | - |
| 05.02.2026 | 124,23 | 125,22 | 123,42 | 125,22 | 0,71% | - |
| 04.02.2026 | 129,02 | 129,26 | 124,03 | 124,34 | -3,67% | - |
| 03.02.2026 | 127,98 | 129,71 | 127,83 | 129,08 | 1,02% | - |
| 02.02.2026 | 130,04 | 130,17 | 127,02 | 127,78 | -2,08% | - |
| 30.01.2026 | 126,64 | 130,98 | 125,27 | 130,49 | 3,17% | - |
| 29.01.2026 | 129,92 | 129,96 | 126,48 | 126,48 | -2,53% | - |
| 28.01.2026 | 131,23 | 131,23 | 127,11 | 129,77 | -1,19% | - |
| 27.01.2026 | 131,33 | 132,56 | 130,90 | 131,32 | -0,01% | - |
| 26.01.2026 | 128,51 | 132,72 | 127,76 | 131,34 | 2,37% | - |
| 23.01.2026 | 129,07 | 129,12 | 126,30 | 128,29 | -0,84% | - |
| 22.01.2026 | 127,26 | 129,57 | 127,26 | 129,38 | 1,86% | - |
| 21.01.2026 | 127,06 | 128,37 | 126,13 | 127,02 | -0,09% | - |
| 20.01.2026 | 125,76 | 127,32 | 125,33 | 127,14 | 0,75% | - |
| 19.01.2026 | 130,88 | 131,03 | 126,04 | 126,19 | -4,55% | - |
| 16.01.2026 | 132,20 | 132,20 | 132,20 | 132,20 | 1,48% | 1,00 |
| 15.01.2026 | 133,11 | 133,23 | 129,35 | 130,27 | -2,15% | - |
| 14.01.2026 | 134,06 | 134,06 | 131,70 | 133,13 | -0,94% | - |
| 13.01.2026 | 130,07 | 134,60 | 130,07 | 134,39 | 3,28% | - |
| 12.01.2026 | 128,94 | 130,20 | 127,94 | 130,12 | 0,03% | - |
| 09.01.2026 | 130,08 | 132,06 | 129,13 | 130,08 | 0,12% | - |
| 08.01.2026 | 128,36 | 130,57 | 127,89 | 129,93 | 1,03% | - |
| 07.01.2026 | 123,26 | 128,99 | 122,82 | 128,61 | 4,32% | - |
| 06.01.2026 | 123,05 | 124,00 | 122,47 | 123,28 | 0,19% | - |
| 05.01.2026 | 121,78 | 123,16 | 120,40 | 123,04 | 0,78% | - |
| 02.01.2026 | 120,71 | 122,93 | 120,71 | 122,09 | 0,24% | - |
| 30.12.2025 | 121,19 | 122,44 | 121,19 | 121,80 | 0,17% | - |
| 29.12.2025 | 122,41 | 122,41 | 120,86 | 121,59 | 1,14% | - |
| 23.12.2025 | 119,03 | 120,22 | 117,70 | 120,22 | 1,54% | - |
| 22.12.2025 | 118,84 | 120,22 | 118,33 | 118,40 | -2,79% | - |
| 18.12.2025 | 119,94 | 121,80 | 119,33 | 121,80 | 1,31% | - |
| 17.12.2025 | 120,55 | 121,27 | 120,22 | 120,22 | -0,13% | - |
| 16.12.2025 | 120,86 | 121,54 | 120,22 | 120,38 | -0,46% | - |
| 15.12.2025 | 122,36 | 122,36 | 120,70 | 120,93 | -2,82% | - |
| 11.12.2025 | 123,45 | 124,65 | 122,75 | 124,44 | 0,68% | - |
| 10.12.2025 | 124,21 | 124,75 | 123,58 | 123,60 | -0,64% | - |
| 09.12.2025 | 126,65 | 127,22 | 123,68 | 124,39 | -1,73% | - |
| 08.12.2025 | 124,87 | 126,62 | 124,87 | 126,59 | 1,07% | - |
| 04.12.2025 | 123,64 | 125,47 | 123,64 | 125,25 | 1,89% | - |
| 03.12.2025 | 122,52 | 125,03 | 122,52 | 122,92 | 0,65% | - |
| 02.12.2025 | 125,42 | 125,57 | 122,09 | 122,13 | -2,29% | - |
| 01.12.2025 | 123,62 | 125,51 | 123,62 | 124,99 | 1,51% | - |
| 28.11.2025 | 122,77 | 123,45 | 122,72 | 123,13 | 0,21% | - |
| 27.11.2025 | 124,04 | 124,04 | 122,33 | 122,87 | -0,89% | - |
| 26.11.2025 | 123,92 | 124,60 | 122,81 | 123,98 | -0,08% | - |
| 25.11.2025 | 122,46 | 125,65 | 122,46 | 124,08 | 1,26% | - |
| 24.11.2025 | 123,82 | 124,29 | 122,05 | 122,53 | -1,97% | - |
| 20.11.2025 | 122,77 | 125,05 | 122,46 | 125,00 | 1,85% | - |
| 19.11.2025 | 120,30 | 122,72 | 120,29 | 122,72 | 3,17% | - |
| 18.11.2025 | 122,61 | 122,61 | 118,51 | 118,95 | -3,33% | - |
| 17.11.2025 | 122,34 | 123,57 | 122,04 | 123,04 | 1,59% | - |
| 13.11.2025 | 120,82 | 121,12 | 118,67 | 121,12 | 0,02% | - |
| 12.11.2025 | 119,78 | 121,11 | 119,48 | 121,09 | 1,02% | - |
| 11.11.2025 | 119,56 | 120,25 | 118,83 | 119,86 | 1,09% | - |
| 10.11.2025 | 123,33 | 123,33 | 117,78 | 118,58 | 0,99% | - |
| 07.11.2025 | 117,87 | 118,33 | 117,41 | 117,41 | -0,19% | - |
| 06.11.2025 | 116,46 | 122,07 | 116,46 | 117,64 | 1,04% | - |
| 05.11.2025 | 117,19 | 117,19 | 116,43 | 116,43 | -0,49% | - |
| 04.11.2025 | 120,16 | 120,16 | 116,92 | 117,01 | -2,51% | - |
| 03.11.2025 | 119,87 | 121,08 | 119,63 | 120,02 | 1,12% | - |
| 30.10.2025 | 119,03 | 119,04 | 117,61 | 118,69 | -0,45% | - |
| 29.10.2025 | 117,00 | 119,90 | 117,00 | 119,23 | 2,22% | - |
| 28.10.2025 | 114,25 | 117,48 | 113,94 | 116,64 | 2,05% | - |
| 27.10.2025 | 113,29 | 114,64 | 113,29 | 114,30 | 1,12% | - |
| 24.10.2025 | 113,54 | 114,06 | 112,72 | 113,03 | -0,45% | - |
| 23.10.2025 | 111,35 | 113,80 | 111,35 | 113,53 | 2,27% | - |
| 22.10.2025 | 110,51 | 111,07 | 109,04 | 111,02 | 0,46% | - |
| 21.10.2025 | 112,48 | 112,57 | 110,11 | 110,51 | -0,42% | - |
| 17.10.2025 | 112,09 | 112,13 | 110,78 | 110,98 | -1,03% | - |
| 16.10.2025 | 111,75 | 113,32 | 111,75 | 112,13 | 0,68% | - |
| 15.10.2025 | 110,38 | 111,37 | 109,80 | 111,37 | 1,07% | - |
| 14.10.2025 | 110,85 | 111,11 | 109,64 | 110,20 | -0,64% | - |
| 13.10.2025 | 111,49 | 111,64 | 108,18 | 110,91 | -1,91% | - |
| 09.10.2025 | 112,14 | 114,99 | 112,14 | 113,08 | 1,07% | - |
| 08.10.2025 | 113,23 | 114,50 | 111,10 | 111,88 | -1,09% | - |
| 07.10.2025 | 116,06 | 116,06 | 111,77 | 113,11 | -2,35% | - |
| 06.10.2025 | 118,14 | 118,19 | 115,80 | 115,84 | -2,41% | - |
| 02.10.2025 | 120,75 | 121,46 | 118,70 | 118,70 | -2,25% | - |
| 01.10.2025 | 120,39 | 121,83 | 119,92 | 121,43 | 1,09% | - |
| 30.09.2025 | 119,65 | 121,66 | 119,26 | 120,12 | 0,77% | - |
| 29.09.2025 | 120,52 | 121,15 | 118,33 | 119,20 | -1,50% | - |
| 25.09.2025 | 124,37 | 124,37 | 120,91 | 121,02 | -2,52% | - |
| 24.09.2025 | 124,08 | 124,15 | 122,43 | 124,15 | 0,36% | - |
| 23.09.2025 | 124,76 | 124,76 | 122,14 | 123,71 | -3,05% | - |
| 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 |