10,370€
1,67%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,31 | 10,43 | 10,26 | 10,39 | 1,86% | - |
| 30.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,73% | - |
| 29.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 0,58% | 50,00 |
| 28.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,34% | - |
| 27.07.2026 | 10,86 | 10,86 | 10,46 | 10,46 | -2,06% | 3,00 |
| 24.07.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 1,91% | - |
| 23.07.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -0,19% | - |
| 22.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,35% | - |
| 21.07.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,78% | - |
| 20.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 17.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 0,97% | - |
| 16.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -1,72% | - |
| 15.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 1,16% | - |
| 14.07.2026 | 10,24 | 10,34 | 10,24 | 10,34 | 3,71% | 10.500,00 |
| 13.07.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 3,42% | - |
| 10.07.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -1,13% | - |
| 09.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 5,41% | - |
| 08.07.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 07.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,21% | - |
| 06.07.2026 | 9,35 | 9,51 | 9,35 | 9,51 | 1,71% | 3,00 |
| 03.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 5,53% | - |
| 02.07.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -1,56% | - |
| 01.07.2026 | 9,16 | 9,16 | 9,00 | 9,00 | -4,56% | 10,00 |
| 30.06.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -0,74% | - |
| 29.06.2026 | 9,60 | 9,60 | 9,50 | 9,50 | -3,55% | 10,00 |
| 26.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,81% | - |
| 25.06.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,50% | - |
| 24.06.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 0,10% | - |
| 23.06.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 1,73% | - |
| 22.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 19.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 18.06.2026 | 9,94 | 9,94 | 9,80 | 9,80 | 0,00% | 20,00 |
| 17.06.2026 | 10,12 | 10,12 | 9,80 | 9,80 | -2,97% | 1.300,00 |
| 16.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,99% | - |
| 15.06.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -1,50% | - |
| 12.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 3,29% | - |
| 11.06.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 1,17% | - |
| 10.06.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 09.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 08.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | 10,00 |
| 05.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 04.06.2026 | 10,26 | 10,26 | 10,12 | 10,12 | 2,74% | 10,00 |
| 03.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,70% | - |
| 02.06.2026 | 9,99 | 10,02 | 9,99 | 10,02 | 2,45% | 298,00 |
| 01.06.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 1,77% | - |
| 29.05.2026 | 10,06 | 10,06 | 9,61 | 9,61 | -5,78% | 520,00 |
| 28.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,35% | - |
| 27.05.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 0,78% | - |
| 26.05.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | - |
| 25.05.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -6,23% | - |
| 22.05.2026 | 10,92 | 10,92 | 10,92 | 10,92 | 2,82% | - |
| 21.05.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 2,51% | - |
| 20.05.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | - |
| 19.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,10% | - |
| 18.05.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -2,63% | - |
| 15.05.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,35% | - |
| 14.05.2026 | 10,38 | 10,40 | 10,38 | 10,40 | -0,38% | 2,00 |
| 13.05.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 2,35% | - |
| 12.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,16% | - |
| 11.05.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -0,19% | - |
| 08.05.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 1,57% | 200,00 |
| 07.05.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -6,43% | - |
| 06.05.2026 | 10,82 | 10,88 | 10,82 | 10,88 | 4,02% | 92,00 |
| 05.05.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,88% | - |
| 04.05.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 1,91% | - |
| 30.04.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -2,43% | - |
| 29.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 2,68% | - |
| 28.04.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -2,43% | - |
| 27.04.2026 | 10,54 | 10,70 | 10,54 | 10,70 | 1,71% | 1.000,00 |
| 24.04.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 2,73% | - |
| 23.04.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -2,29% | - |
| 22.04.2026 | 10,60 | 10,60 | 10,48 | 10,48 | -1,50% | 150,00 |
| 21.04.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 20.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 17.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 16.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 1,52% | - |
| 15.04.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -1,68% | - |
| 14.04.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 0,94% | - |
| 13.04.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -3,80% | - |
| 10.04.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,00% | - |
| 09.04.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,55% | - |
| 08.04.2026 | 11,52 | 11,52 | 11,00 | 11,00 | 1,85% | 5,00 |
| 07.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,27% | - |
| 02.04.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -1,68% | - |
| 01.04.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 3,47% | - |
| 31.03.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 1,76% | - |
| 30.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,59% | - |
| 27.03.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 2,72% | - |
| 26.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 25.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 6,57% | - |
| 24.03.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -1,76% | 20,00 |
| 23.03.2026 | 10,58 | 10,58 | 10,22 | 10,22 | -9,07% | 5,00 |
| 20.03.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | - |
| 19.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 3,31% | - |
| 18.03.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,88% | - |
| 17.03.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | - |
| 16.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,03% | - |
| 13.03.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,64% | - |
| 12.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 11.03.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -1,78% | - |