9,550€
4,31%
Echtzeit-Aktienkurs ODFJELL SE A NK 2,5
Bid:
Ask:
Aktienkurse zur ODFJELL SE A NK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,15 | 9,59 | 9,13 | 9,55 | 4,31% | - |
| 03.12.2024 | 9,15 | 9,24 | 9,08 | 9,16 | -0,49% | - |
| 02.12.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | 12,00 |
| 29.11.2024 | 9,41 | 9,41 | 9,40 | 9,40 | -1,47% | 702,00 |
| 28.11.2024 | 9,54 | 9,54 | 9,54 | 9,54 | 1,87% | 8,00 |
| 27.11.2024 | 9,66 | 9,68 | 9,26 | 9,37 | -2,95% | - |
| 26.11.2024 | 9,66 | 9,87 | 9,64 | 9,65 | -1,53% | - |
| 25.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,86% | 11,00 |
| 22.11.2024 | 9,56 | 9,90 | 9,56 | 9,89 | 4,05% | - |
| 21.11.2024 | 9,45 | 9,50 | 9,45 | 9,50 | -2,56% | 250,00 |
| 20.11.2024 | 9,87 | 9,87 | 9,75 | 9,75 | -0,41% | 400,00 |
| 19.11.2024 | 9,72 | 9,86 | 9,55 | 9,79 | 3,16% | - |
| 18.11.2024 | 9,49 | 9,49 | 9,49 | 9,49 | -1,45% | 1,00 |
| 15.11.2024 | 9,62 | 9,63 | 9,62 | 9,63 | -1,23% | 10,00 |
| 14.11.2024 | 9,55 | 9,75 | 9,55 | 9,75 | 4,06% | 550,00 |
| 13.11.2024 | 9,37 | 9,37 | 9,37 | 9,37 | -1,37% | 325,00 |
| 12.11.2024 | 9,49 | 9,50 | 9,49 | 9,50 | -0,63% | 51,00 |
| 11.11.2024 | 9,41 | 9,56 | 9,41 | 9,56 | -1,24% | 936,00 |
| 08.11.2024 | 9,72 | 9,72 | 9,68 | 9,68 | -0,51% | 707,00 |
| 07.11.2024 | 9,72 | 9,73 | 9,54 | 9,73 | 0,21% | 1.123,00 |
| 06.11.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -6,45% | 800,00 |
| 05.11.2024 | 10,36 | 10,38 | 10,36 | 10,38 | 2,57% | 300,00 |
| 04.11.2024 | 10,38 | 10,50 | 10,04 | 10,12 | -3,98% | 723,00 |
| 01.11.2024 | 10,66 | 10,66 | 10,54 | 10,54 | -1,68% | 121,00 |
| 31.10.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | 250,00 |
| 30.10.2024 | 10,78 | 10,78 | 10,64 | 10,74 | -3,24% | 1.285,00 |
| 29.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 315,00 |
| 28.10.2024 | 11,38 | 11,38 | 11,06 | 11,10 | -1,94% | 297,00 |
| 25.10.2024 | 11,36 | 11,36 | 11,32 | 11,32 | 1,43% | 230,00 |
| 24.10.2024 | 11,18 | 11,18 | 11,08 | 11,16 | -1,41% | 1.116,00 |
| 23.10.2024 | 11,78 | 11,78 | 11,32 | 11,32 | -3,74% | 828,00 |
| 22.10.2024 | 11,56 | 11,76 | 11,52 | 11,76 | 1,99% | 1.116,00 |
| 21.10.2024 | 11,44 | 11,70 | 11,42 | 11,53 | 0,61% | - |
| 18.10.2024 | 11,64 | 11,72 | 11,45 | 11,46 | -1,46% | - |
| 17.10.2024 | 11,66 | 11,74 | 11,58 | 11,63 | -0,94% | - |
| 16.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -2,00% | 503,00 |
| 15.10.2024 | 12,06 | 12,06 | 11,98 | 11,98 | -1,80% | 427,00 |
| 14.10.2024 | 12,28 | 12,28 | 12,20 | 12,20 | -1,13% | 542,00 |
| 11.10.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | 15,00 |
| 10.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,48% | 1.213,00 |
| 09.10.2024 | 12,42 | 12,51 | 12,24 | 12,42 | -0,24% | - |
| 08.10.2024 | 12,53 | 12,66 | 12,39 | 12,45 | -1,66% | - |
| 07.10.2024 | 12,60 | 12,66 | 12,46 | 12,66 | 2,43% | 779,00 |
| 04.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,24% | 220,00 |
| 03.10.2024 | 12,10 | 12,46 | 12,08 | 12,39 | 1,56% | - |
| 02.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,01% | 100,00 |
| 01.10.2024 | 12,00 | 12,00 | 11,96 | 11,96 | -0,75% | 169,00 |
| 30.09.2024 | 12,12 | 12,21 | 11,98 | 12,05 | -0,25% | - |
| 27.09.2024 | 12,12 | 12,30 | 11,97 | 12,08 | 0,00% | - |
| 26.09.2024 | 12,50 | 12,50 | 12,08 | 12,08 | -2,42% | 270,00 |
| 25.09.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,16% | 490,00 |
| 24.09.2024 | 12,48 | 12,48 | 12,40 | 12,40 | 0,00% | 135,00 |
| 23.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,27% | 124,00 |
| 20.09.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -3,24% | 120,00 |
| 19.09.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 3,34% | 120,00 |
| 18.09.2024 | 12,70 | 12,70 | 12,56 | 12,56 | 0,80% | 1.031,00 |
| 17.09.2024 | 12,48 | 12,48 | 12,46 | 12,46 | 1,22% | 210,00 |
| 16.09.2024 | 12,04 | 12,33 | 12,00 | 12,31 | 2,07% | - |
| 13.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 2,90% | 400,00 |
| 12.09.2024 | 11,44 | 11,72 | 11,38 | 11,72 | 1,74% | 944,00 |
| 11.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,17% | 218,00 |
| 10.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,94% | 935,00 |
| 09.09.2024 | 11,20 | 11,42 | 11,20 | 11,32 | -0,35% | 334,00 |
| 06.09.2024 | 11,42 | 11,42 | 11,36 | 11,36 | -2,57% | 248,00 |
| 05.09.2024 | 11,58 | 11,66 | 11,58 | 11,66 | -3,40% | 1.013,00 |
| 04.09.2024 | 11,72 | 12,18 | 11,60 | 12,07 | 1,26% | - |
| 03.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -5,25% | 75,00 |
| 02.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,96% | 1,00 |
| 30.08.2024 | 12,50 | 12,50 | 12,46 | 12,46 | -0,80% | 1.845,00 |
| 29.08.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,64% | 152,00 |
| 28.08.2024 | 12,50 | 12,52 | 12,42 | 12,48 | 1,63% | 4.274,00 |
| 27.08.2024 | 12,24 | 12,36 | 12,24 | 12,28 | -0,49% | 431,00 |
| 26.08.2024 | 12,38 | 12,40 | 12,22 | 12,34 | -6,94% | 5.067,00 |
| 23.08.2024 | 13,48 | 13,48 | 13,26 | 13,26 | 0,91% | 146,00 |
| 22.08.2024 | 13,20 | 13,20 | 13,14 | 13,14 | -3,52% | 247,00 |
| 21.08.2024 | 14,24 | 14,24 | 13,62 | 13,62 | 2,87% | 1.930,00 |
| 20.08.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -2,07% | 50,00 |
| 19.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -3,43% | 500,00 |
| 16.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,60% | 166,00 |
| 15.08.2024 | 13,69 | 13,91 | 13,55 | 13,78 | 0,88% | - |
| 14.08.2024 | 13,70 | 13,96 | 13,46 | 13,66 | -0,22% | - |
| 13.08.2024 | 13,93 | 13,98 | 13,51 | 13,69 | -1,37% | - |
| 12.08.2024 | 13,28 | 13,97 | 13,26 | 13,88 | 4,36% | - |
| 09.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 240,00 |
| 08.08.2024 | 13,36 | 13,48 | 13,12 | 13,45 | 0,52% | - |
| 07.08.2024 | 13,30 | 13,38 | 13,30 | 13,38 | 2,14% | 72,00 |
| 06.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 4,80% | 892,00 |
| 05.08.2024 | 12,74 | 12,74 | 12,50 | 12,50 | -5,59% | 400,00 |
| 02.08.2024 | 13,50 | 13,50 | 13,24 | 13,24 | -5,16% | 126,00 |
| 01.08.2024 | 14,16 | 14,16 | 13,96 | 13,96 | -0,85% | 111,00 |
| 31.07.2024 | 14,11 | 14,29 | 14,04 | 14,08 | 0,00% | - |
| 30.07.2024 | 14,23 | 14,30 | 14,00 | 14,08 | -0,85% | - |
| 29.07.2024 | 14,52 | 14,52 | 14,20 | 14,20 | -0,28% | 110,00 |
| 26.07.2024 | 14,30 | 14,30 | 14,24 | 14,24 | 1,42% | 470,00 |
| 25.07.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -1,27% | 155,00 |
| 24.07.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -3,00% | 70,00 |
| 23.07.2024 | 14,50 | 14,82 | 14,50 | 14,66 | 2,16% | 854,00 |
| 22.07.2024 | 14,39 | 14,44 | 14,19 | 14,35 | -0,07% | - |
| 19.07.2024 | 14,49 | 14,55 | 14,03 | 14,36 | -0,62% | - |
| 18.07.2024 | 14,31 | 14,65 | 14,27 | 14,45 | 1,33% | - |