119,959NOK
1,97%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.05.2023 | 98,00 | 98,00 | 96,80 | 96,80 | -1,22% | 450,00 |
| 21.04.2023 | 98,00 | 98,00 | 98,00 | 98,00 | 0,00% | 525,00 |
| 20.04.2023 | 98,00 | 98,00 | 98,00 | 98,00 | 6,52% | 475,00 |
| 14.04.2023 | 92,00 | 92,00 | 92,00 | 92,00 | -5,64% | 100,00 |
| 02.03.2023 | 97,50 | 97,50 | 97,50 | 97,50 | 0,00% | 78,00 |