11,210€
2,84%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 1,65% | - |
| 11.11.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 10.11.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,02% | - |
| 09.11.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | 35,00 |
| 06.11.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -2,34% | - |
| 05.11.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,18% | - |
| 04.11.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 03.11.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -2,64% | - |
| 02.11.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,56% | - |
| 30.10.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,34% | - |
| 29.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |
| 28.10.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,17% | - |
| 27.10.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 2,48% | - |
| 26.10.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 23.10.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -3,27% | - |
| 22.10.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 21.10.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,35% | - |
| 20.10.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -1,04% | - |
| 19.10.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 1,58% | - |
| 16.10.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -2,07% | - |
| 15.10.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -2,68% | - |
| 14.10.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 1,19% | - |
| 13.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,51% | - |
| 12.10.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,01% | - |
| 09.10.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 2,42% | - |
| 08.10.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -2,36% | - |
| 07.10.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,98% | - |
| 06.10.2026 | 12,18 | 12,18 | 12,10 | 12,10 | 0,50% | 130,00 |
| 05.10.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | - |
| 02.10.2026 | 11,90 | 12,04 | 11,90 | 12,04 | 0,00% | 7,00 |
| 01.10.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -1,15% | - |
| 30.09.2026 | 11,88 | 12,18 | 11,88 | 12,18 | 3,05% | 67,00 |
| 29.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 0,85% | - |
| 28.09.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -0,51% | - |
| 25.09.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 1,03% | - |
| 24.09.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -1,35% | - |
| 23.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -2,31% | - |
| 22.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 21.09.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,66% | - |
| 18.09.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 4,83% | - |
| 17.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |
| 16.09.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 1,40% | - |
| 15.09.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | - |
| 14.09.2026 | 11,32 | 11,50 | 11,32 | 11,50 | 4,55% | 2,00 |
| 11.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,54% | - |
| 10.09.2026 | 10,84 | 11,06 | 10,84 | 11,06 | 2,79% | 2,00 |
| 09.09.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 0,75% | - |
| 08.09.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -2,20% | - |
| 07.09.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -1,27% | - |
| 04.09.2026 | 10,82 | 11,06 | 10,82 | 11,06 | 5,53% | 950,00 |
| 03.09.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,16% | - |
| 02.09.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | - |
| 01.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 31.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,40% | - |
| 28.08.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -1,49% | - |
| 27.08.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -8,04% | - |
| 26.08.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -0,91% | - |
| 25.08.2026 | 10,96 | 11,04 | 10,90 | 11,04 | 0,36% | 350,00 |
| 24.08.2026 | 10,72 | 11,00 | 10,72 | 11,00 | 3,00% | 3,00 |
| 21.08.2026 | 10,08 | 10,68 | 10,08 | 10,68 | 3,49% | 3,00 |
| 20.08.2026 | 10,26 | 10,32 | 10,26 | 10,32 | 1,98% | 50,00 |
| 19.08.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,94% | - |
| 18.08.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 4,14% | - |
| 17.08.2026 | 9,91 | 9,91 | 9,91 | 9,91 | 1,23% | - |
| 14.08.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -2,00% | - |
| 13.08.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -0,89% | - |
| 12.08.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 0,20% | - |
| 11.08.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 2,44% | - |
| 10.08.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -1,11% | - |
| 07.08.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,81% | - |
| 06.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 05.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,70% | - |
| 04.08.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 0,00% | - |
| 03.08.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 1,31% | - |
| 31.07.2026 | 9,89 | 9,89 | 9,89 | 9,89 | 0,30% | - |
| 30.07.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -1,30% | - |
| 29.07.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -0,70% | - |
| 28.07.2026 | 9,99 | 10,06 | 9,99 | 10,06 | -2,52% | 32,00 |
| 27.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 0,19% | - |
| 24.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,78% | - |
| 23.07.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 1,19% | - |
| 22.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 21.07.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,20% | - |
| 20.07.2026 | 9,95 | 10,08 | 9,95 | 10,08 | 0,20% | 7,00 |
| 17.07.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,70% | - |
| 16.07.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -1,28% | - |
| 15.07.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 1,71% | - |
| 14.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,47% | - |
| 13.07.2026 | 9,71 | 9,71 | 9,71 | 9,71 | 2,21% | - |
| 10.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -0,94% | - |
| 09.07.2026 | 9,46 | 9,59 | 9,46 | 9,59 | 1,16% | 24,00 |
| 08.07.2026 | 9,23 | 9,48 | 9,23 | 9,48 | 3,83% | 3,00 |
| 07.07.2026 | 9,13 | 9,13 | 9,13 | 9,13 | -1,40% | - |
| 06.07.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 0,11% | - |
| 03.07.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 4,88% | - |
| 02.07.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -2,97% | - |
| 01.07.2026 | 9,09 | 9,09 | 9,09 | 9,09 | -2,36% | - |
| 30.06.2026 | 9,31 | 9,31 | 9,31 | 9,31 | -1,48% | - |
| 29.06.2026 | 9,42 | 9,45 | 9,42 | 9,45 | -1,97% | 45,00 |
| 26.06.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -0,72% | - |