104,803NOK
-2,45%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 107,09 | 107,09 | 103,09 | 104,54 | -2,69% | - |
| 22.05.2025 | 101,82 | 108,08 | 101,25 | 107,43 | 5,30% | - |
| 21.05.2025 | 104,12 | 104,31 | 101,73 | 102,02 | -1,76% | - |
| 20.05.2025 | 102,81 | 103,97 | 102,59 | 103,85 | 0,98% | - |
| 19.05.2025 | 105,48 | 105,48 | 102,84 | 102,84 | -2,64% | - |
| 16.05.2025 | 104,28 | 106,52 | 104,18 | 105,63 | 1,26% | - |
| 15.05.2025 | 107,06 | 107,33 | 103,50 | 104,32 | -2,53% | - |
| 14.05.2025 | 102,86 | 107,35 | 102,86 | 107,02 | 3,62% | - |
| 13.05.2025 | 99,88 | 103,28 | 99,68 | 103,28 | 3,30% | - |
| 12.05.2025 | 94,81 | 100,33 | 94,81 | 99,98 | 5,42% | - |
| 09.05.2025 | 91,98 | 95,63 | 91,98 | 94,84 | 3,27% | - |
| 08.05.2025 | 95,31 | 95,31 | 90,78 | 91,83 | -4,05% | - |
| 07.05.2025 | 100,47 | 100,47 | 95,17 | 95,71 | -4,91% | - |
| 06.05.2025 | 98,37 | 101,86 | 98,13 | 100,66 | 2,03% | - |
| 05.05.2025 | 99,84 | 100,79 | 98,60 | 98,65 | -0,96% | - |
| 02.05.2025 | 95,27 | 99,77 | 95,24 | 99,61 | 4,79% | - |
| 30.04.2025 | 94,32 | 95,66 | 94,29 | 95,05 | 0,53% | - |
| 29.04.2025 | 93,61 | 95,36 | 93,43 | 94,55 | 1,15% | - |
| 28.04.2025 | 94,39 | 95,30 | 93,24 | 93,48 | -0,87% | - |
| 25.04.2025 | 94,60 | 96,30 | 93,82 | 94,30 | -0,25% | - |
| 24.04.2025 | 97,76 | 98,80 | 94,02 | 94,54 | -2,58% | - |
| 23.04.2025 | 98,39 | 100,38 | 97,04 | 97,04 | -1,36% | - |
| 22.04.2025 | 99,49 | 99,49 | 95,70 | 98,38 | -1,24% | - |
| 17.04.2025 | 99,60 | 99,62 | 99,57 | 99,62 | 0,00% | - |
| 16.04.2025 | 94,20 | 99,72 | 93,99 | 99,62 | 5,80% | - |
| 15.04.2025 | 93,37 | 94,74 | 92,94 | 94,15 | 1,40% | - |
| 14.04.2025 | 86,92 | 93,53 | 86,92 | 92,85 | 7,65% | - |
| 11.04.2025 | 80,90 | 86,25 | 80,90 | 86,25 | 6,89% | - |
| 10.04.2025 | 78,84 | 83,14 | 78,84 | 80,69 | 3,92% | - |
| 09.04.2025 | 79,79 | 79,79 | 76,60 | 77,65 | -3,89% | - |
| 08.04.2025 | 82,46 | 83,35 | 78,43 | 80,80 | -1,54% | - |
| 07.04.2025 | 75,87 | 82,06 | 71,61 | 82,06 | 5,30% | - |
| 04.04.2025 | 84,05 | 84,05 | 76,95 | 77,93 | -7,42% | - |
| 03.04.2025 | 87,76 | 87,76 | 84,09 | 84,18 | -4,07% | - |
| 02.04.2025 | 89,31 | 89,31 | 87,51 | 87,75 | -1,83% | - |
| 01.04.2025 | 89,82 | 90,68 | 89,25 | 89,39 | -0,65% | - |
| 31.03.2025 | 92,84 | 92,84 | 89,90 | 89,98 | -3,00% | - |
| 28.03.2025 | 93,59 | 93,84 | 92,23 | 92,76 | -1,22% | - |
| 27.03.2025 | 98,28 | 98,28 | 92,74 | 93,91 | -5,17% | - |
| 26.03.2025 | 99,54 | 99,79 | 98,78 | 99,03 | -0,56% | - |
| 25.03.2025 | 98,22 | 99,58 | 97,84 | 99,58 | 1,47% | - |
| 24.03.2025 | 100,31 | 101,53 | 97,93 | 98,14 | -1,68% | - |
| 21.03.2025 | 104,63 | 104,92 | 99,81 | 99,82 | -4,39% | - |
| 20.03.2025 | 105,83 | 106,19 | 102,43 | 104,40 | -1,35% | - |
| 19.03.2025 | 99,28 | 106,10 | 99,07 | 105,83 | 6,59% | - |
| 18.03.2025 | 94,82 | 99,29 | 94,82 | 99,29 | 4,86% | - |
| 17.03.2025 | 92,64 | 95,22 | 92,64 | 94,69 | 3,62% | - |
| 14.03.2025 | 93,19 | 94,33 | 91,38 | 91,38 | -1,16% | - |
| 13.03.2025 | 89,47 | 92,96 | 89,12 | 92,46 | 3,68% | - |
| 12.03.2025 | 87,20 | 89,92 | 87,20 | 89,18 | 2,62% | - |
| 11.03.2025 | 86,77 | 87,43 | 85,93 | 86,90 | -0,55% | - |
| 10.03.2025 | 89,57 | 89,80 | 87,26 | 87,37 | -1,13% | - |
| 07.03.2025 | 89,73 | 89,89 | 87,44 | 88,37 | -1,28% | - |
| 06.03.2025 | 89,64 | 91,04 | 89,48 | 89,52 | -0,38% | - |
| 05.03.2025 | 90,47 | 92,09 | 89,86 | 89,86 | -0,66% | - |
| 04.03.2025 | 95,30 | 95,30 | 90,24 | 90,46 | -5,12% | - |
| 03.03.2025 | 95,85 | 97,34 | 95,34 | 95,34 | -0,33% | - |
| 28.02.2025 | 95,73 | 95,97 | 94,72 | 95,66 | 0,10% | - |
| 27.02.2025 | 97,69 | 97,70 | 95,56 | 95,56 | -2,74% | - |
| 26.02.2025 | 97,75 | 98,54 | 96,95 | 98,25 | 0,03% | - |
| 25.02.2025 | 96,84 | 98,90 | 96,84 | 98,22 | 1,01% | - |
| 24.02.2025 | 98,76 | 99,46 | 97,22 | 97,23 | -1,84% | - |
| 21.02.2025 | 97,21 | 99,39 | 97,21 | 99,06 | 2,19% | - |
| 20.02.2025 | 99,62 | 99,62 | 96,93 | 96,94 | -2,49% | - |
| 19.02.2025 | 99,79 | 100,09 | 98,84 | 99,41 | -0,18% | - |
| 18.02.2025 | 98,91 | 100,51 | 98,91 | 99,59 | 0,16% | - |
| 17.02.2025 | 101,60 | 102,15 | 99,42 | 99,43 | -2,52% | - |
| 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 |