11,790€
0,43%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,80 | 11,87 | 11,73 | 11,84 | 0,42% | - |
| 20.10.2026 | 11,70 | 11,81 | 11,43 | 11,79 | 1,11% | - |
| 19.10.2026 | 11,80 | 11,93 | 11,66 | 11,66 | -0,60% | - |
| 16.10.2026 | 11,88 | 11,99 | 11,64 | 11,73 | -1,01% | - |
| 15.10.2026 | 11,76 | 11,90 | 11,55 | 11,85 | 0,00% | - |
| 14.10.2026 | 12,19 | 12,38 | 11,80 | 11,85 | -2,79% | - |
| 13.10.2026 | 12,06 | 12,23 | 11,89 | 12,19 | 0,99% | - |
| 12.10.2026 | 12,08 | 12,21 | 11,95 | 12,07 | 0,00% | - |
| 09.10.2026 | 12,18 | 12,20 | 11,89 | 12,07 | -0,66% | - |
| 08.10.2026 | 11,74 | 12,23 | 11,68 | 12,15 | 2,97% | - |
| 07.10.2026 | 12,03 | 12,15 | 11,69 | 11,80 | -1,99% | - |
| 06.10.2026 | 12,45 | 12,58 | 12,04 | 12,04 | -3,37% | - |
| 05.10.2026 | 12,23 | 12,63 | 12,19 | 12,46 | 1,63% | - |
| 02.10.2026 | 12,08 | 12,35 | 12,06 | 12,26 | 1,74% | - |
| 01.10.2026 | 12,18 | 12,20 | 11,87 | 12,05 | -0,99% | - |
| 30.09.2026 | 12,14 | 12,31 | 12,08 | 12,17 | 0,66% | - |
| 29.09.2026 | 11,96 | 12,13 | 11,85 | 12,09 | 0,83% | - |
| 28.09.2026 | 12,04 | 12,14 | 11,89 | 11,99 | -1,07% | - |
| 25.09.2026 | 12,08 | 12,13 | 11,78 | 12,12 | 0,41% | - |
| 24.09.2026 | 11,88 | 12,30 | 11,87 | 12,07 | 1,00% | - |
| 23.09.2026 | 12,18 | 12,22 | 11,80 | 11,95 | -1,97% | - |
| 22.09.2026 | 12,40 | 12,40 | 12,04 | 12,19 | -1,77% | - |
| 21.09.2026 | 12,34 | 12,43 | 12,22 | 12,41 | 1,22% | - |
| 18.09.2026 | 12,28 | 12,47 | 12,21 | 12,26 | -0,24% | - |
| 17.09.2026 | 11,87 | 12,32 | 11,86 | 12,29 | 3,54% | - |
| 16.09.2026 | 11,76 | 11,89 | 11,71 | 11,87 | 1,19% | - |
| 15.09.2026 | 11,78 | 11,83 | 11,56 | 11,73 | -0,17% | - |
| 14.09.2026 | 11,52 | 11,81 | 11,48 | 11,75 | 1,82% | - |
| 11.09.2026 | 11,21 | 11,63 | 11,21 | 11,54 | 3,41% | - |
| 10.09.2026 | 11,20 | 11,43 | 11,15 | 11,16 | -0,09% | - |
| 09.09.2026 | 10,99 | 11,23 | 10,93 | 11,17 | 2,10% | - |
| 08.09.2026 | 10,81 | 11,22 | 10,79 | 10,94 | 0,92% | - |
| 07.09.2026 | 11,22 | 11,28 | 10,84 | 10,84 | -3,56% | - |
| 04.09.2026 | 11,06 | 11,26 | 11,01 | 11,24 | 1,72% | - |
| 03.09.2026 | 10,71 | 11,15 | 10,69 | 11,05 | 3,27% | - |
| 02.09.2026 | 10,59 | 10,91 | 10,57 | 10,70 | 1,23% | - |
| 01.09.2026 | 10,59 | 10,63 | 10,29 | 10,57 | 0,28% | - |
| 31.08.2026 | 10,24 | 10,61 | 10,17 | 10,54 | 3,13% | - |
| 28.08.2026 | 10,24 | 10,31 | 10,07 | 10,22 | -0,20% | - |
| 27.08.2026 | 10,19 | 10,25 | 9,90 | 10,24 | 0,99% | - |
| 26.08.2026 | 10,67 | 10,67 | 10,12 | 10,14 | -8,89% | - |
| 25.08.2026 | 11,28 | 11,30 | 10,98 | 11,13 | -1,07% | - |
| 24.08.2026 | 10,70 | 11,26 | 10,70 | 11,25 | 5,34% | - |
| 21.08.2026 | 10,47 | 10,97 | 10,39 | 10,68 | 4,09% | 5.650,00 |
| 20.08.2026 | 10,33 | 10,39 | 10,13 | 10,26 | -0,58% | - |
| 19.08.2026 | 10,25 | 10,43 | 10,11 | 10,32 | 0,98% | 9.800,00 |
| 18.08.2026 | 10,40 | 10,61 | 10,22 | 10,22 | -2,01% | 5.200,00 |
| 17.08.2026 | 10,19 | 10,46 | 10,17 | 10,43 | 2,56% | - |
| 14.08.2026 | 9,90 | 10,18 | 9,89 | 10,17 | 2,68% | - |
| 13.08.2026 | 10,23 | 10,28 | 9,81 | 9,91 | -3,08% | - |
| 12.08.2026 | 10,15 | 10,28 | 10,13 | 10,22 | 0,89% | - |
| 11.08.2026 | 10,15 | 10,31 | 10,12 | 10,13 | -0,20% | - |
| 10.08.2026 | 10,09 | 10,25 | 10,09 | 10,15 | 0,50% | - |
| 07.08.2026 | 10,11 | 10,32 | 10,07 | 10,10 | 0,00% | - |
| 06.08.2026 | 10,11 | 10,18 | 10,03 | 10,10 | 0,00% | - |
| 05.08.2026 | 10,33 | 10,41 | 10,08 | 10,10 | -1,75% | - |
| 04.08.2026 | 10,41 | 10,57 | 10,20 | 10,28 | -0,96% | - |
| 03.08.2026 | 10,49 | 10,65 | 10,27 | 10,38 | -0,57% | - |
| 31.07.2026 | 10,33 | 10,48 | 10,29 | 10,44 | 1,36% | - |
| 30.07.2026 | 10,19 | 10,42 | 10,16 | 10,30 | 1,38% | - |
| 29.07.2026 | 10,37 | 10,51 | 10,12 | 10,16 | -1,74% | - |
| 28.07.2026 | 10,32 | 10,50 | 10,26 | 10,34 | 0,19% | - |
| 27.07.2026 | 10,94 | 10,96 | 10,32 | 10,32 | -4,71% | - |
| 24.07.2026 | 10,67 | 10,88 | 10,55 | 10,83 | 1,31% | - |
| 23.07.2026 | 10,49 | 10,83 | 10,49 | 10,69 | 1,81% | - |
| 22.07.2026 | 10,51 | 10,68 | 10,33 | 10,50 | -0,19% | - |
| 21.07.2026 | 10,35 | 10,53 | 10,25 | 10,52 | 2,94% | - |
| 20.07.2026 | 10,31 | 10,42 | 10,15 | 10,22 | -0,97% | - |
| 17.07.2026 | 10,35 | 10,39 | 10,20 | 10,32 | -1,24% | - |
| 16.07.2026 | 10,28 | 10,50 | 10,16 | 10,45 | 1,85% | - |
| 15.07.2026 | 10,51 | 10,51 | 10,22 | 10,26 | -1,35% | 2.772,00 |
| 14.07.2026 | 10,25 | 10,50 | 10,25 | 10,40 | 1,76% | - |
| 13.07.2026 | 9,97 | 10,28 | 9,97 | 10,22 | 1,59% | - |
| 10.07.2026 | 9,72 | 10,08 | 9,71 | 10,06 | 5,40% | - |
| 09.07.2026 | 9,83 | 9,83 | 9,49 | 9,55 | -2,45% | - |
| 08.07.2026 | 9,24 | 9,79 | 9,22 | 9,79 | 6,01% | - |
| 07.07.2026 | 9,31 | 9,41 | 9,23 | 9,23 | -1,34% | - |
| 06.07.2026 | 9,43 | 9,44 | 9,13 | 9,36 | 0,00% | - |
| 03.07.2026 | 9,33 | 9,49 | 9,27 | 9,36 | 0,81% | - |
| 02.07.2026 | 8,86 | 9,38 | 8,83 | 9,28 | 4,74% | - |
| 01.07.2026 | 9,22 | 9,25 | 8,85 | 8,86 | -4,22% | - |
| 30.06.2026 | 9,47 | 9,52 | 9,15 | 9,25 | -2,22% | - |
| 29.06.2026 | 9,60 | 9,62 | 9,40 | 9,46 | -0,53% | - |
| 26.06.2026 | 9,84 | 9,90 | 9,51 | 9,51 | -4,23% | - |
| 25.06.2026 | 9,99 | 10,01 | 9,80 | 9,93 | 0,15% | - |
| 24.06.2026 | 10,02 | 10,26 | 9,91 | 9,92 | -1,00% | - |
| 23.06.2026 | 9,96 | 10,09 | 9,94 | 10,02 | -0,45% | - |
| 22.06.2026 | 9,80 | 10,15 | 9,79 | 10,06 | 3,07% | - |
| 19.06.2026 | 9,76 | 10,00 | 9,76 | 9,76 | 0,00% | - |
| 18.06.2026 | 9,97 | 10,02 | 9,69 | 9,76 | -1,46% | - |
| 17.06.2026 | 10,11 | 10,16 | 9,87 | 9,91 | -1,74% | - |
| 16.06.2026 | 10,13 | 10,39 | 10,08 | 10,08 | -0,59% | - |
| 15.06.2026 | 10,51 | 10,54 | 10,11 | 10,14 | -3,15% | - |
| 12.06.2026 | 10,73 | 10,75 | 10,27 | 10,47 | -2,70% | - |
| 11.06.2026 | 10,31 | 10,76 | 10,31 | 10,76 | 4,67% | - |
| 10.06.2026 | 10,19 | 10,54 | 10,18 | 10,28 | 0,59% | - |
| 09.06.2026 | 10,21 | 10,42 | 10,05 | 10,22 | 0,29% | - |
| 08.06.2026 | 10,17 | 10,31 | 10,15 | 10,19 | -0,20% | - |
| 05.06.2026 | 10,17 | 10,32 | 10,09 | 10,21 | -0,10% | - |
| 04.06.2026 | 10,23 | 10,33 | 10,13 | 10,22 | 0,20% | - |