10,700€
-0,74%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,91 | 10,91 | 10,76 | 10,79 | 0,09% | - |
| 11.12.2025 | 10,83 | 10,83 | 10,71 | 10,78 | -0,37% | - |
| 10.12.2025 | 10,85 | 10,94 | 10,68 | 10,82 | 1,50% | - |
| 09.12.2025 | 11,12 | 11,12 | 10,66 | 10,66 | -3,27% | - |
| 08.12.2025 | 10,89 | 11,14 | 10,89 | 11,02 | 2,99% | - |
| 05.12.2025 | 11,05 | 11,07 | 10,70 | 10,70 | -0,93% | - |
| 04.12.2025 | 10,89 | 11,04 | 10,80 | 10,80 | 1,31% | - |
| 03.12.2025 | 10,76 | 11,01 | 10,66 | 10,66 | 1,14% | - |
| 02.12.2025 | 10,96 | 11,08 | 10,54 | 10,54 | -2,04% | - |
| 01.12.2025 | 10,90 | 11,01 | 10,76 | 10,76 | 0,75% | - |
| 28.11.2025 | 10,82 | 10,96 | 10,68 | 10,68 | 0,38% | - |
| 27.11.2025 | 10,79 | 10,81 | 10,61 | 10,64 | 0,38% | - |
| 26.11.2025 | 10,77 | 10,85 | 10,60 | 10,60 | 0,00% | - |
| 25.11.2025 | 10,67 | 10,94 | 10,60 | 10,60 | 0,95% | - |
| 24.11.2025 | 10,71 | 10,74 | 10,50 | 10,50 | -0,57% | - |
| 21.11.2025 | 10,91 | 10,92 | 10,52 | 10,56 | -2,04% | - |
| 20.11.2025 | 10,70 | 10,97 | 10,66 | 10,78 | 2,47% | - |
| 19.11.2025 | 10,40 | 10,77 | 10,40 | 10,52 | 2,33% | - |
| 18.11.2025 | 10,72 | 10,72 | 10,28 | 10,28 | -3,20% | - |
| 17.11.2025 | 10,54 | 10,82 | 10,54 | 10,62 | 2,51% | - |
| 14.11.2025 | 10,63 | 10,65 | 10,36 | 10,36 | -1,33% | - |
| 13.11.2025 | 10,58 | 10,65 | 10,36 | 10,50 | 1,16% | - |
| 12.11.2025 | 10,50 | 10,61 | 10,38 | 10,38 | 0,58% | - |
| 11.11.2025 | 10,37 | 10,56 | 10,29 | 10,32 | 1,38% | - |
| 10.11.2025 | 10,28 | 10,55 | 10,18 | 10,18 | 0,59% | - |
| 07.11.2025 | 10,27 | 10,40 | 10,11 | 10,12 | 0,40% | - |
| 06.11.2025 | 10,03 | 10,66 | 10,03 | 10,08 | 2,44% | - |
| 05.11.2025 | 10,12 | 10,21 | 9,84 | 9,84 | -2,77% | - |
| 04.11.2025 | 10,42 | 10,52 | 10,11 | 10,12 | -1,17% | - |
| 03.11.2025 | 10,45 | 10,62 | 10,24 | 10,24 | 0,00% | - |
| 31.10.2025 | 10,36 | 10,47 | 10,21 | 10,24 | 0,00% | - |
| 30.10.2025 | 10,48 | 10,50 | 10,19 | 10,24 | -1,54% | - |
| 29.10.2025 | 10,18 | 10,55 | 10,13 | 10,40 | 3,17% | - |
| 28.10.2025 | 10,01 | 10,25 | 9,91 | 10,08 | 1,51% | - |
| 27.10.2025 | 9,96 | 10,10 | 9,92 | 9,93 | 1,64% | - |
| 24.10.2025 | 10,03 | 10,05 | 9,77 | 9,77 | -1,61% | - |
| 23.10.2025 | 9,85 | 10,15 | 9,83 | 9,93 | 1,95% | - |
| 22.10.2025 | 9,79 | 9,86 | 9,65 | 9,74 | 1,46% | - |
| 21.10.2025 | 9,83 | 9,84 | 9,60 | 9,60 | -1,23% | - |
| 20.10.2025 | 9,74 | 9,94 | 9,72 | 9,72 | 1,89% | - |
| 17.10.2025 | 9,77 | 9,77 | 9,53 | 9,54 | -1,55% | - |
| 16.10.2025 | 9,72 | 9,90 | 9,69 | 9,69 | 2,22% | - |
| 15.10.2025 | 9,59 | 9,77 | 9,48 | 9,48 | 0,85% | - |
| 14.10.2025 | 9,68 | 9,70 | 9,40 | 9,40 | -1,47% | - |
| 13.10.2025 | 9,68 | 9,76 | 9,35 | 9,54 | -0,31% | - |
| 10.10.2025 | 9,84 | 9,90 | 9,57 | 9,57 | -1,14% | - |
| 09.10.2025 | 9,77 | 10,06 | 9,68 | 9,68 | 0,31% | - |
| 08.10.2025 | 9,88 | 10,02 | 9,65 | 9,65 | -1,33% | - |
| 07.10.2025 | 10,20 | 10,20 | 9,78 | 9,78 | -3,17% | - |
| 06.10.2025 | 10,29 | 10,35 | 10,10 | 10,10 | 0,20% | - |
| 03.10.2025 | 10,51 | 10,55 | 10,08 | 10,08 | -3,26% | 4.000,00 |
| 02.10.2025 | 10,61 | 10,68 | 10,42 | 10,42 | -0,38% | - |
| 01.10.2025 | 10,46 | 10,99 | 10,42 | 10,46 | 0,58% | - |
| 30.09.2025 | 10,47 | 10,67 | 10,40 | 10,40 | 0,97% | - |
| 29.09.2025 | 10,50 | 10,60 | 10,30 | 10,30 | -0,77% | - |
| 26.09.2025 | 10,56 | 10,64 | 10,32 | 10,38 | -2,63% | - |
| 25.09.2025 | 10,87 | 10,88 | 10,56 | 10,66 | -0,19% | - |
| 24.09.2025 | 10,74 | 10,88 | 10,68 | 10,68 | 0,19% | - |
| 23.09.2025 | 10,88 | 11,01 | 10,66 | 10,66 | -1,30% | - |
| 22.09.2025 | 11,05 | 11,14 | 10,80 | 10,80 | -2,00% | - |
| 19.09.2025 | 11,41 | 11,54 | 11,02 | 11,02 | -1,78% | - |
| 18.09.2025 | 11,21 | 11,57 | 11,21 | 11,22 | 1,45% | - |
| 17.09.2025 | 10,98 | 11,31 | 10,98 | 11,06 | 2,98% | - |
| 16.09.2025 | 10,83 | 11,02 | 10,74 | 10,74 | 0,94% | - |
| 15.09.2025 | 10,12 | 10,91 | 10,11 | 10,64 | 5,77% | - |
| 12.09.2025 | 10,02 | 10,16 | 9,95 | 10,06 | 2,13% | - |
| 11.09.2025 | 9,98 | 10,12 | 9,85 | 9,85 | -1,10% | 1.000,00 |
| 10.09.2025 | 10,08 | 10,08 | 9,95 | 9,96 | -1,39% | - |
| 09.09.2025 | 10,15 | 10,24 | 10,07 | 10,10 | 1,05% | - |
| 08.09.2025 | 9,95 | 10,03 | 9,95 | 10,00 | 2,72% | - |
| 05.09.2025 | 10,09 | 10,17 | 9,73 | 9,73 | -3,47% | 2.000,00 |
| 04.09.2025 | 10,06 | 10,15 | 9,94 | 10,08 | 2,13% | - |
| 03.09.2025 | 10,03 | 10,15 | 9,87 | 9,87 | 0,61% | - |
| 02.09.2025 | 10,07 | 10,21 | 9,81 | 9,81 | -0,30% | - |
| 01.09.2025 | 10,16 | 10,24 | 9,84 | 9,84 | -1,30% | - |
| 29.08.2025 | 9,93 | 10,21 | 9,86 | 9,97 | 1,42% | - |
| 28.08.2025 | 9,69 | 10,04 | 9,68 | 9,83 | 2,72% | - |
| 27.08.2025 | 9,67 | 9,71 | 9,56 | 9,57 | 0,10% | - |
| 26.08.2025 | 9,90 | 9,92 | 9,48 | 9,56 | -3,58% | - |
| 25.08.2025 | 10,58 | 10,58 | 9,89 | 9,92 | -6,37% | - |
| 22.08.2025 | 10,34 | 10,59 | 10,34 | 10,59 | 2,32% | - |
| 21.08.2025 | 10,41 | 10,50 | 10,30 | 10,35 | 1,67% | - |
| 20.08.2025 | 10,14 | 10,40 | 10,01 | 10,18 | 0,49% | - |
| 19.08.2025 | 9,90 | 10,27 | 9,90 | 10,13 | 2,27% | - |
| 18.08.2025 | 10,07 | 10,07 | 9,70 | 9,91 | -1,64% | - |
| 15.08.2025 | 10,33 | 10,33 | 10,03 | 10,07 | -1,95% | - |
| 14.08.2025 | 10,68 | 10,68 | 10,19 | 10,27 | -3,84% | - |
| 13.08.2025 | 10,28 | 10,69 | 10,28 | 10,68 | 3,49% | - |
| 12.08.2025 | 10,23 | 10,35 | 10,20 | 10,32 | 0,68% | - |
| 11.08.2025 | 10,57 | 10,72 | 10,17 | 10,25 | -2,94% | - |
| 08.08.2025 | 10,60 | 10,74 | 10,53 | 10,56 | -0,47% | - |
| 07.08.2025 | 11,07 | 11,07 | 10,59 | 10,61 | -3,98% | - |
| 06.08.2025 | 10,90 | 11,16 | 10,83 | 11,05 | 1,56% | - |
| 05.08.2025 | 10,78 | 10,99 | 10,73 | 10,88 | 1,02% | - |
| 04.08.2025 | 10,67 | 10,96 | 10,63 | 10,77 | 2,57% | - |
| 01.08.2025 | 10,84 | 10,84 | 10,50 | 10,50 | -3,05% | - |
| 31.07.2025 | 10,82 | 10,88 | 10,74 | 10,83 | 0,09% | - |
| 30.07.2025 | 10,72 | 10,84 | 10,52 | 10,82 | 1,88% | - |
| 29.07.2025 | 10,55 | 10,75 | 10,54 | 10,62 | 0,76% | - |
| 28.07.2025 | 9,98 | 10,60 | 9,98 | 10,54 | 3,54% | - |