10,630€
-2,48%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,92 | 10,95 | 10,60 | 10,64 | -2,39% | - |
| 11.12.2025 | 10,86 | 10,91 | 10,71 | 10,90 | -0,37% | - |
| 10.12.2025 | 10,76 | 10,95 | 10,67 | 10,94 | 1,67% | - |
| 09.12.2025 | 11,13 | 11,19 | 10,75 | 10,76 | -3,41% | - |
| 08.12.2025 | 10,91 | 11,16 | 10,90 | 11,14 | 1,83% | - |
| 05.12.2025 | 11,01 | 11,06 | 10,91 | 10,94 | -0,64% | - |
| 04.12.2025 | 10,90 | 11,03 | 10,80 | 11,01 | 0,82% | - |
| 03.12.2025 | 10,73 | 11,01 | 10,73 | 10,92 | 1,68% | - |
| 02.12.2025 | 11,27 | 11,27 | 10,69 | 10,74 | -4,70% | - |
| 01.12.2025 | 10,90 | 11,29 | 10,85 | 11,27 | 3,02% | - |
| 28.11.2025 | 10,78 | 10,95 | 10,71 | 10,94 | 1,58% | 7,00 |
| 27.11.2025 | 10,71 | 10,81 | 10,62 | 10,77 | 0,56% | - |
| 26.11.2025 | 10,72 | 10,85 | 10,63 | 10,71 | -0,19% | - |
| 25.11.2025 | 10,68 | 10,95 | 10,65 | 10,73 | 0,47% | 7,00 |
| 24.11.2025 | 10,72 | 10,78 | 10,55 | 10,68 | -0,37% | - |
| 21.11.2025 | 10,65 | 10,79 | 10,52 | 10,72 | 0,19% | - |
| 20.11.2025 | 10,76 | 10,98 | 10,64 | 10,70 | -0,19% | - |
| 19.11.2025 | 10,43 | 10,78 | 10,38 | 10,72 | 2,78% | - |
| 18.11.2025 | 10,66 | 10,68 | 10,32 | 10,43 | -2,34% | - |
| 17.11.2025 | 10,58 | 10,69 | 10,55 | 10,68 | 0,75% | - |
| 14.11.2025 | 10,57 | 10,65 | 10,43 | 10,60 | 0,19% | - |
| 13.11.2025 | 10,61 | 10,65 | 10,36 | 10,58 | 0,57% | - |
| 12.11.2025 | 10,46 | 10,55 | 10,45 | 10,52 | 0,38% | - |
| 11.11.2025 | 10,40 | 10,56 | 10,29 | 10,48 | 0,87% | - |
| 10.11.2025 | 10,44 | 10,51 | 10,24 | 10,39 | 0,19% | 23,00 |
| 07.11.2025 | 10,31 | 10,37 | 10,10 | 10,37 | 0,78% | - |
| 06.11.2025 | 10,06 | 10,66 | 10,02 | 10,29 | 2,44% | - |
| 05.11.2025 | 10,15 | 10,22 | 10,01 | 10,05 | -1,13% | - |
| 04.11.2025 | 10,42 | 10,43 | 10,13 | 10,16 | -3,51% | - |
| 03.11.2025 | 10,44 | 10,62 | 10,44 | 10,53 | 0,86% | - |
| 31.10.2025 | 10,34 | 10,47 | 10,20 | 10,44 | 1,16% | - |
| 30.10.2025 | 10,66 | 10,67 | 10,18 | 10,32 | 0,39% | - |
| 29.10.2025 | 10,12 | 10,29 | 10,11 | 10,28 | 1,38% | - |
| 28.10.2025 | 10,06 | 10,26 | 9,92 | 10,14 | 0,60% | 150,00 |
| 27.10.2025 | 9,98 | 10,11 | 9,91 | 10,08 | 0,90% | 300,00 |
| 24.10.2025 | 10,06 | 10,07 | 9,88 | 9,99 | 0,05% | - |
| 23.10.2025 | 9,77 | 10,15 | 9,77 | 9,99 | 1,68% | - |
| 22.10.2025 | 9,75 | 9,87 | 9,65 | 9,82 | 0,56% | - |
| 21.10.2025 | 9,93 | 9,93 | 9,66 | 9,77 | -1,61% | - |
| 20.10.2025 | 9,72 | 9,94 | 9,72 | 9,93 | 2,37% | - |
| 17.10.2025 | 9,72 | 9,77 | 9,53 | 9,70 | -0,15% | - |
| 16.10.2025 | 9,77 | 9,90 | 9,71 | 9,71 | -0,41% | 517,00 |
| 15.10.2025 | 9,65 | 9,79 | 9,53 | 9,75 | 1,51% | - |
| 14.10.2025 | 9,74 | 9,74 | 9,51 | 9,61 | -1,44% | - |
| 13.10.2025 | 9,52 | 9,76 | 9,35 | 9,75 | 1,88% | - |
| 10.10.2025 | 9,97 | 9,98 | 9,55 | 9,57 | -3,14% | - |
| 09.10.2025 | 9,89 | 10,06 | 9,84 | 9,88 | 0,25% | - |
| 08.10.2025 | 10,08 | 10,08 | 9,71 | 9,85 | -1,70% | - |
| 07.10.2025 | 10,32 | 10,34 | 9,80 | 10,02 | -3,00% | 1.032,00 |
| 06.10.2025 | 10,31 | 10,36 | 10,15 | 10,33 | 0,58% | - |
| 03.10.2025 | 10,38 | 10,45 | 10,17 | 10,27 | -2,10% | - |
| 02.10.2025 | 11,16 | 11,18 | 10,44 | 10,49 | -2,42% | - |
| 01.10.2025 | 10,62 | 10,77 | 10,40 | 10,75 | 1,03% | 145,00 |
| 30.09.2025 | 10,44 | 10,69 | 10,40 | 10,64 | 3,00% | 1.400,00 |
| 29.09.2025 | 10,51 | 10,73 | 10,33 | 10,33 | -1,71% | - |
| 26.09.2025 | 10,66 | 10,69 | 10,32 | 10,51 | -3,13% | - |
| 25.09.2025 | 10,82 | 10,87 | 10,82 | 10,85 | 0,28% | - |
| 24.09.2025 | 10,85 | 10,90 | 10,71 | 10,82 | 0,74% | - |
| 23.09.2025 | 10,92 | 10,93 | 10,70 | 10,74 | -1,47% | - |
| 22.09.2025 | 11,12 | 11,12 | 10,84 | 10,90 | -1,71% | 30,00 |
| 19.09.2025 | 11,43 | 11,45 | 11,03 | 11,09 | -3,06% | - |
| 18.09.2025 | 11,26 | 11,57 | 11,26 | 11,44 | 1,87% | 34,00 |
| 17.09.2025 | 10,98 | 11,31 | 10,98 | 11,23 | 2,18% | - |
| 16.09.2025 | 10,84 | 11,02 | 10,75 | 10,99 | 0,83% | - |
| 15.09.2025 | 10,11 | 10,91 | 10,11 | 10,90 | 7,60% | 1.244,00 |
| 12.09.2025 | 10,04 | 10,17 | 9,94 | 10,13 | 1,35% | - |
| 11.09.2025 | 10,04 | 10,13 | 9,96 | 10,00 | -0,40% | - |
| 10.09.2025 | 10,12 | 10,16 | 9,93 | 10,04 | -1,42% | - |
| 09.09.2025 | 10,18 | 10,24 | 10,11 | 10,18 | -0,49% | - |
| 08.09.2025 | 9,92 | 10,30 | 9,91 | 10,23 | 3,39% | - |
| 05.09.2025 | 10,08 | 10,18 | 9,87 | 9,90 | -1,84% | - |
| 04.09.2025 | 10,03 | 10,17 | 9,91 | 10,08 | 0,60% | - |
| 03.09.2025 | 9,96 | 10,15 | 9,92 | 10,02 | 0,60% | - |
| 02.09.2025 | 9,98 | 10,21 | 9,90 | 9,96 | -0,35% | 100,00 |
| 01.09.2025 | 10,14 | 10,23 | 9,94 | 10,00 | -1,43% | - |
| 29.08.2025 | 9,91 | 10,21 | 9,89 | 10,14 | 2,27% | - |
| 28.08.2025 | 9,66 | 10,04 | 9,65 | 9,92 | 2,75% | - |
| 27.08.2025 | 9,70 | 9,72 | 9,56 | 9,65 | -0,46% | - |
| 26.08.2025 | 9,81 | 9,83 | 9,50 | 9,70 | -1,12% | - |
| 25.08.2025 | 10,09 | 10,24 | 9,81 | 9,81 | -7,06% | - |
| 22.08.2025 | 10,34 | 10,59 | 10,29 | 10,55 | 2,03% | - |
| 21.08.2025 | 10,35 | 10,50 | 10,30 | 10,34 | 0,00% | - |
| 20.08.2025 | 10,12 | 10,40 | 10,00 | 10,34 | 1,97% | - |
| 19.08.2025 | 9,98 | 10,29 | 9,93 | 10,14 | 1,65% | - |
| 18.08.2025 | 10,11 | 10,12 | 9,70 | 9,98 | -1,43% | 700,00 |
| 15.08.2025 | 10,26 | 10,30 | 10,03 | 10,12 | -1,36% | - |
| 14.08.2025 | 10,62 | 10,67 | 10,18 | 10,26 | -3,57% | - |
| 13.08.2025 | 10,39 | 10,69 | 10,31 | 10,64 | 2,41% | - |
| 12.08.2025 | 10,23 | 10,40 | 10,19 | 10,39 | 1,76% | - |
| 11.08.2025 | 10,57 | 10,59 | 10,17 | 10,21 | -3,41% | - |
| 08.08.2025 | 10,59 | 10,74 | 10,52 | 10,57 | -0,19% | - |
| 07.08.2025 | 11,13 | 11,17 | 10,54 | 10,59 | -4,85% | - |
| 06.08.2025 | 10,89 | 11,16 | 10,88 | 11,13 | 2,39% | - |
| 05.08.2025 | 10,78 | 11,00 | 10,73 | 10,87 | 0,93% | - |
| 04.08.2025 | 10,52 | 10,96 | 10,51 | 10,77 | 2,67% | - |
| 01.08.2025 | 10,80 | 10,80 | 10,46 | 10,49 | -2,87% | 8,00 |
| 31.07.2025 | 10,77 | 10,88 | 10,74 | 10,80 | 0,37% | - |
| 30.07.2025 | 10,62 | 10,85 | 10,51 | 10,76 | 1,41% | - |
| 29.07.2025 | 10,56 | 10,75 | 10,55 | 10,61 | 0,57% | - |
| 28.07.2025 | 10,28 | 10,60 | 10,28 | 10,55 | 2,83% | - |