10,720€
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 3,50% | - |
| 09.03.2026 | 10,92 | 10,92 | 10,82 | 10,86 | -0,18% | 5,00 |
| 06.03.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -3,72% | - |
| 05.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,91% | - |
| 04.03.2026 | 11,60 | 11,60 | 11,52 | 11,52 | -1,71% | 27,00 |
| 03.03.2026 | 11,74 | 11,74 | 11,72 | 11,72 | -2,01% | 200,00 |
| 02.03.2026 | 11,52 | 11,96 | 11,52 | 11,96 | 6,79% | 1.805,00 |
| 27.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,63% | - |
| 26.02.2026 | 10,92 | 11,20 | 10,92 | 11,02 | -0,36% | 11,00 |
| 25.02.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,73% | - |
| 24.02.2026 | 10,48 | 10,98 | 10,48 | 10,98 | 1,67% | 5,00 |
| 23.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,12% | - |
| 20.02.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -1,84% | - |
| 19.02.2026 | 10,60 | 10,88 | 10,60 | 10,88 | 10,91% | 90,00 |
| 18.02.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -1,90% | - |
| 17.02.2026 | 10,26 | 10,26 | 10,00 | 10,00 | -3,66% | 10,00 |
| 16.02.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -5,98% | 9,00 |
| 13.02.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -5,64% | - |
| 12.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,34% | - |
| 11.02.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 0,86% | - |
| 10.02.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,17% | - |
| 09.02.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 2,65% | 1,00 |
| 06.02.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 05.02.2026 | 11,32 | 11,36 | 11,32 | 11,36 | -5,02% | 30,00 |
| 04.02.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 1,70% | 1,00 |
| 03.02.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,34% | - |
| 02.02.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 1,56% | 2,00 |
| 30.01.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -2,37% | - |
| 29.01.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,17% | - |
| 28.01.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,17% | - |
| 27.01.2026 | 11,76 | 11,98 | 11,76 | 11,98 | 3,63% | 1,00 |
| 26.01.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,52% | - |
| 23.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | - |
| 22.01.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,60% | - |
| 21.01.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 1,26% | - |
| 20.01.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
| 19.01.2026 | 11,36 | 11,36 | 11,20 | 11,20 | -2,10% | 5,00 |
| 16.01.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -3,38% | - |
| 15.01.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,00% | - |
| 14.01.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 3,32% | - |
| 13.01.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 1,06% | - |
| 12.01.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | - |
| 09.01.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 1,23% | - |
| 08.01.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 4,23% | - |
| 07.01.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,00% | - |
| 06.01.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,55% | - |
| 05.01.2026 | 10,72 | 10,82 | 10,72 | 10,82 | 0,19% | 41,00 |
| 02.01.2026 | 10,62 | 10,82 | 10,62 | 10,80 | 1,50% | 508,00 |
| 30.12.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,14% | - |
| 29.12.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 2,73% | - |
| 23.12.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -1,92% | - |
| 22.12.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -1,14% | 5,00 |
| 19.12.2025 | 10,46 | 10,56 | 10,30 | 10,56 | 2,13% | 901,00 |
| 18.12.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,39% | - |
| 17.12.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,58% | - |
| 16.12.2025 | 10,36 | 10,36 | 10,32 | 10,32 | -2,82% | 1,00 |
| 15.12.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,39% | - |
| 12.12.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,12% | - |
| 11.12.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,00% | - |
| 10.12.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -3,24% | - |
| 09.12.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,18% | - |
| 08.12.2025 | 10,96 | 11,10 | 10,96 | 11,10 | 0,54% | 110,00 |
| 05.12.2025 | 10,98 | 11,04 | 10,98 | 11,04 | 1,85% | 12,00 |
| 04.12.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,31% | - |
| 03.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 02.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,21% | - |
| 01.12.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,12% | - |
| 28.11.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,37% | - |
| 27.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,56% | - |
| 26.11.2025 | 10,72 | 10,72 | 10,64 | 10,64 | 0,19% | 50,00 |
| 25.11.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 24.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,19% | - |
| 21.11.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -3,44% | - |
| 20.11.2025 | 10,74 | 11,04 | 10,74 | 11,04 | 6,56% | 150,00 |