10,690€
1,04%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,59 | 10,85 | 10,58 | 10,67 | 0,85% | - |
| 16.04.2026 | 10,70 | 10,76 | 10,54 | 10,58 | -1,12% | - |
| 15.04.2026 | 10,68 | 10,70 | 10,68 | 10,70 | -1,02% | 247,00 |
| 14.04.2026 | 10,81 | 10,81 | 10,79 | 10,81 | 1,22% | - |
| 13.04.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -0,37% | 201,00 |
| 10.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -2,72% | 1,00 |
| 09.04.2026 | 11,10 | 11,10 | 11,02 | 11,02 | -0,99% | 40,00 |
| 08.04.2026 | 11,61 | 11,61 | 10,81 | 11,13 | 0,45% | - |
| 07.04.2026 | 11,20 | 11,20 | 11,08 | 11,08 | 4,14% | 104,00 |
| 02.04.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | 5,00 |
| 01.04.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | 6,00 |
| 31.03.2026 | 10,44 | 10,72 | 10,24 | 10,70 | 5,31% | - |
| 30.03.2026 | 10,20 | 10,20 | 10,16 | 10,16 | -1,55% | 2.000,00 |
| 27.03.2026 | 10,36 | 10,36 | 10,32 | 10,32 | -2,27% | 360,00 |
| 26.03.2026 | 10,50 | 10,68 | 10,48 | 10,56 | 1,93% | 1.434,00 |
| 25.03.2026 | 10,42 | 10,42 | 10,36 | 10,36 | -1,71% | 525,00 |
| 24.03.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 4,56% | 4.000,00 |
| 23.03.2026 | 10,38 | 10,38 | 10,04 | 10,08 | -8,70% | 4.303,00 |
| 20.03.2026 | 11,02 | 11,04 | 11,02 | 11,04 | -1,95% | 277,00 |
| 19.03.2026 | 11,22 | 11,26 | 11,22 | 11,26 | -0,88% | 380,00 |
| 18.03.2026 | 11,10 | 11,36 | 11,10 | 11,36 | 5,38% | 171,00 |
| 17.03.2026 | 10,84 | 10,84 | 10,78 | 10,78 | 0,94% | 174,00 |
| 16.03.2026 | 10,62 | 10,68 | 10,50 | 10,68 | 2,69% | 1.574,00 |
| 13.03.2026 | 10,56 | 10,56 | 10,40 | 10,40 | -5,11% | 297,00 |
| 12.03.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,62% | 45,00 |
| 11.03.2026 | 11,10 | 11,14 | 11,10 | 11,14 | -0,54% | 383,00 |
| 10.03.2026 | 10,88 | 11,20 | 10,88 | 11,20 | 1,82% | 281,00 |
| 09.03.2026 | 11,04 | 11,04 | 10,92 | 11,00 | 0,18% | 234,00 |
| 06.03.2026 | 10,72 | 10,98 | 10,72 | 10,98 | 0,18% | 200,00 |
| 05.03.2026 | 11,12 | 11,12 | 10,96 | 10,96 | -2,49% | 571,00 |
| 04.03.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -2,43% | 120,00 |
| 03.03.2026 | 11,76 | 11,76 | 11,52 | 11,52 | -2,87% | 2.401,00 |
| 02.03.2026 | 11,70 | 11,86 | 11,38 | 11,86 | 4,77% | 3.149,00 |
| 27.02.2026 | 11,30 | 11,32 | 11,24 | 11,32 | 1,98% | 2.259,00 |
| 26.02.2026 | 10,96 | 11,18 | 10,96 | 11,10 | 1,09% | 2.113,00 |
| 25.02.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -0,90% | 89,00 |
| 24.02.2026 | 10,74 | 11,08 | 10,74 | 11,08 | 6,54% | 1.529,00 |
| 23.02.2026 | 10,96 | 10,96 | 10,40 | 10,40 | -3,35% | 12.287,00 |
| 20.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 0,37% | 4,00 |
| 19.02.2026 | 10,82 | 10,82 | 10,60 | 10,72 | -0,92% | 2.028,00 |
| 18.02.2026 | 9,84 | 11,00 | 9,84 | 10,82 | 10,41% | 3.890,00 |
| 17.02.2026 | 10,26 | 10,26 | 9,01 | 9,80 | -5,04% | 4.051,00 |
| 16.02.2026 | 10,54 | 10,54 | 10,32 | 10,32 | -4,97% | 180,00 |
| 13.02.2026 | 10,80 | 10,86 | 10,68 | 10,86 | -3,38% | 1.356,00 |
| 12.02.2026 | 11,42 | 11,42 | 11,16 | 11,24 | -4,91% | 1.502,00 |
| 11.02.2026 | 11,78 | 11,84 | 11,74 | 11,82 | 0,51% | 1.289,00 |
| 10.02.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,03% | 470,00 |
| 09.02.2026 | 11,48 | 11,72 | 11,48 | 11,64 | 0,52% | 3.394,00 |
| 06.02.2026 | 11,36 | 11,59 | 11,25 | 11,58 | 1,94% | - |
| 05.02.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -1,39% | 1,00 |
| 04.02.2026 | 11,56 | 11,56 | 11,52 | 11,52 | -3,19% | 720,00 |
| 03.02.2026 | 11,82 | 11,96 | 11,82 | 11,90 | 1,54% | 1.330,00 |
| 02.02.2026 | 11,84 | 11,84 | 11,72 | 11,72 | 0,17% | 462,00 |
| 30.01.2026 | 11,68 | 11,70 | 11,50 | 11,70 | 0,52% | 750,00 |
| 29.01.2026 | 11,78 | 11,82 | 11,64 | 11,64 | -1,10% | 1.105,00 |
| 28.01.2026 | 12,00 | 12,00 | 11,53 | 11,77 | -1,26% | - |
| 27.01.2026 | 11,96 | 12,02 | 11,92 | 11,92 | 1,71% | 6.888,00 |
| 26.01.2026 | 11,60 | 11,90 | 11,47 | 11,72 | 3,35% | - |
| 23.01.2026 | 11,38 | 11,38 | 11,34 | 11,34 | -1,56% | 21,00 |
| 22.01.2026 | 11,60 | 11,60 | 11,52 | 11,52 | 1,77% | 270,00 |
| 21.01.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 1,43% | 199,00 |
| 20.01.2026 | 11,04 | 11,16 | 11,04 | 11,16 | -1,06% | 1.144,00 |
| 19.01.2026 | 11,52 | 11,52 | 11,16 | 11,28 | -3,09% | 2.260,00 |
| 16.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | 508,00 |
| 15.01.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -0,85% | 3,00 |
| 14.01.2026 | 11,74 | 11,82 | 11,74 | 11,82 | -0,51% | 700,00 |
| 13.01.2026 | 11,90 | 11,90 | 11,88 | 11,88 | 3,66% | 420,00 |
| 12.01.2026 | 11,32 | 11,46 | 11,30 | 11,46 | 1,06% | 1.961,00 |
| 09.01.2026 | 11,62 | 11,64 | 11,34 | 11,34 | -0,35% | 1.647,00 |
| 08.01.2026 | 11,32 | 11,40 | 11,32 | 11,38 | 2,15% | 2.322,00 |
| 07.01.2026 | 11,02 | 11,14 | 11,02 | 11,14 | 2,39% | 574,00 |
| 06.01.2026 | 10,82 | 10,92 | 10,82 | 10,88 | 1,49% | 1.471,00 |
| 05.01.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,74% | 432,00 |
| 02.01.2026 | 10,74 | 10,80 | 10,74 | 10,80 | 0,75% | 255,00 |
| 30.12.2025 | 10,80 | 10,80 | 10,72 | 10,72 | 0,00% | 468,00 |
| 29.12.2025 | 10,56 | 10,72 | 10,54 | 10,72 | 1,90% | 2.825,00 |
| 23.12.2025 | 10,32 | 10,52 | 10,30 | 10,52 | 2,53% | 345,00 |
| 22.12.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,35% | 30,00 |
| 19.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,76% | 300,00 |
| 18.12.2025 | 10,37 | 10,56 | 10,34 | 10,48 | 0,58% | - |
| 17.12.2025 | 10,44 | 10,44 | 10,42 | 10,42 | 0,19% | 321,00 |
| 16.12.2025 | 10,37 | 10,47 | 10,31 | 10,40 | -0,19% | - |
| 15.12.2025 | 10,74 | 10,74 | 10,42 | 10,42 | -2,98% | 890,00 |
| 12.12.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,47% | 1.153,00 |
| 11.12.2025 | 10,76 | 10,90 | 10,76 | 10,90 | 0,37% | 650,00 |
| 10.12.2025 | 10,77 | 10,94 | 10,68 | 10,86 | -0,37% | - |
| 09.12.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -2,68% | 790,00 |
| 08.12.2025 | 11,06 | 11,20 | 10,94 | 11,20 | 2,19% | 1.585,00 |
| 05.12.2025 | 11,00 | 11,00 | 10,96 | 10,96 | -0,27% | 662,00 |
| 04.12.2025 | 10,89 | 11,03 | 10,81 | 10,99 | 1,20% | - |
| 03.12.2025 | 10,92 | 10,92 | 10,86 | 10,86 | 1,31% | 1.122,00 |
| 02.12.2025 | 11,22 | 11,22 | 10,72 | 10,72 | -4,63% | 1.086,00 |
| 01.12.2025 | 10,92 | 11,24 | 10,92 | 11,24 | 3,88% | 1.223,00 |
| 28.11.2025 | 10,78 | 10,82 | 10,78 | 10,82 | 1,12% | 34,00 |
| 27.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,38% | 254,00 |
| 26.11.2025 | 10,80 | 10,80 | 10,66 | 10,66 | -1,30% | 1.499,00 |
| 25.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,31% | 28,00 |
| 24.11.2025 | 10,68 | 10,68 | 10,66 | 10,66 | -0,65% | 941,00 |
| 21.11.2025 | 10,68 | 10,77 | 10,52 | 10,73 | -2,10% | - |
| 20.11.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,62% | 290,00 |