12,070€
-0,08%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2024 | 14,32 | 14,38 | 14,24 | 14,26 | -1,25% | - |
| 16.07.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -2,17% | 15,00 |
| 15.07.2024 | 14,42 | 14,84 | 14,42 | 14,76 | 1,79% | 432,00 |
| 12.07.2024 | 14,34 | 14,50 | 14,34 | 14,50 | 1,83% | 150,00 |
| 11.07.2024 | 15,01 | 15,05 | 14,22 | 14,24 | -5,57% | - |
| 10.07.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 2,31% | 62,00 |
| 09.07.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -2,38% | 190,00 |
| 08.07.2024 | 15,22 | 15,24 | 15,10 | 15,10 | -4,01% | 817,00 |
| 05.07.2024 | 15,54 | 15,73 | 15,37 | 15,73 | 2,28% | - |
| 04.07.2024 | 15,40 | 15,40 | 15,38 | 15,38 | -3,88% | 382,00 |
| 03.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,30% | 125,00 |
| 02.07.2024 | 15,41 | 15,65 | 15,35 | 15,64 | -0,51% | - |
| 01.07.2024 | 15,64 | 15,72 | 15,64 | 15,72 | -1,63% | 501,00 |
| 28.06.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 2,30% | 300,00 |
| 27.06.2024 | 15,24 | 15,62 | 15,24 | 15,62 | 5,40% | 907,00 |
| 26.06.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 5,86% | 300,00 |
| 25.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,64% | 250,00 |
| 24.06.2024 | 14,08 | 14,38 | 14,08 | 14,38 | 0,84% | 458,00 |
| 21.06.2024 | 13,92 | 14,26 | 13,82 | 14,26 | 2,15% | 362,00 |
| 20.06.2024 | 14,11 | 14,19 | 13,90 | 13,96 | -0,71% | - |
| 19.06.2024 | 14,20 | 14,20 | 14,06 | 14,06 | 0,43% | 158,00 |
| 18.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,99% | 230,00 |
| 17.06.2024 | 14,21 | 14,31 | 13,89 | 14,14 | -0,42% | - |
| 14.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,44% | 290,00 |
| 13.06.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -1,46% | 655,00 |
| 12.06.2024 | 14,96 | 15,08 | 14,96 | 15,08 | 5,01% | 317,00 |
| 11.06.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -3,10% | 65,00 |
| 10.06.2024 | 14,40 | 14,82 | 14,28 | 14,82 | 2,92% | 1.290,00 |
| 07.06.2024 | 14,46 | 14,46 | 14,40 | 14,40 | -6,49% | 175,00 |
| 06.06.2024 | 15,94 | 15,94 | 15,38 | 15,40 | -3,39% | 600,00 |