11,820€
0,34%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,80 | 11,82 | 11,80 | 11,82 | 0,34% | - |
| 20.10.2026 | 11,71 | 11,80 | 11,44 | 11,78 | 0,43% | - |
| 19.10.2026 | 11,73 | 11,94 | 11,71 | 11,73 | 0,26% | - |
| 16.10.2026 | 11,85 | 12,00 | 11,64 | 11,70 | -1,10% | - |
| 15.10.2026 | 11,83 | 11,85 | 11,55 | 11,83 | -0,34% | - |
| 14.10.2026 | 12,21 | 12,37 | 11,83 | 11,87 | -2,70% | - |
| 13.10.2026 | 12,05 | 12,23 | 11,90 | 12,20 | 0,83% | - |
| 12.10.2026 | 12,07 | 12,13 | 12,07 | 12,10 | 1,42% | - |
| 09.10.2026 | 12,17 | 12,20 | 11,89 | 11,93 | -1,73% | - |
| 08.10.2026 | 11,79 | 12,21 | 11,68 | 12,14 | 2,88% | - |
| 07.10.2026 | 12,02 | 12,15 | 11,69 | 11,80 | -2,40% | - |
| 06.10.2026 | 12,46 | 12,58 | 12,07 | 12,09 | -2,97% | - |
| 05.10.2026 | 12,24 | 12,64 | 12,19 | 12,46 | 1,80% | - |
| 02.10.2026 | 12,11 | 12,35 | 12,06 | 12,24 | 1,75% | - |
| 01.10.2026 | 12,17 | 12,19 | 11,87 | 12,03 | -1,47% | - |
| 30.09.2026 | 12,19 | 12,31 | 12,07 | 12,21 | 1,33% | - |
| 29.09.2026 | 11,99 | 12,14 | 11,84 | 12,05 | 0,25% | - |
| 28.09.2026 | 12,03 | 12,15 | 11,89 | 12,02 | 0,59% | - |
| 25.09.2026 | 12,06 | 12,10 | 11,78 | 11,95 | -0,91% | - |
| 24.09.2026 | 11,93 | 12,29 | 11,87 | 12,06 | 1,34% | - |
| 23.09.2026 | 12,20 | 12,22 | 11,80 | 11,90 | -1,90% | - |
| 22.09.2026 | 12,41 | 12,41 | 12,04 | 12,13 | -2,18% | - |
| 21.09.2026 | 12,25 | 12,41 | 12,21 | 12,40 | 1,22% | - |
| 18.09.2026 | 12,28 | 12,47 | 12,20 | 12,25 | -0,24% | - |
| 17.09.2026 | 11,86 | 12,33 | 11,86 | 12,28 | 3,37% | - |
| 16.09.2026 | 11,73 | 11,89 | 11,73 | 11,88 | 1,54% | - |
| 15.09.2026 | 11,67 | 11,84 | 11,57 | 11,70 | -0,59% | - |
| 14.09.2026 | 11,49 | 11,78 | 11,48 | 11,77 | 2,44% | - |
| 11.09.2026 | 11,15 | 11,62 | 11,15 | 11,49 | 2,96% | - |
| 10.09.2026 | 11,21 | 11,44 | 11,13 | 11,16 | -0,27% | - |
| 09.09.2026 | 10,98 | 11,22 | 10,95 | 11,19 | 2,29% | - |
| 08.09.2026 | 10,82 | 11,14 | 10,79 | 10,94 | -0,09% | - |
| 07.09.2026 | 11,25 | 11,27 | 10,88 | 10,95 | -2,75% | - |
| 04.09.2026 | 11,05 | 11,27 | 11,01 | 11,26 | 2,36% | - |
| 03.09.2026 | 10,70 | 11,15 | 10,67 | 11,00 | 2,90% | - |
| 02.09.2026 | 10,58 | 10,91 | 10,57 | 10,69 | 0,94% | - |
| 01.09.2026 | 10,55 | 10,63 | 10,30 | 10,59 | 0,47% | - |
| 31.08.2026 | 10,21 | 10,61 | 10,17 | 10,54 | 3,03% | - |
| 28.08.2026 | 10,27 | 10,32 | 10,06 | 10,23 | 0,10% | - |
| 27.08.2026 | 10,17 | 10,24 | 9,89 | 10,22 | 0,94% | - |
| 26.08.2026 | 10,67 | 10,67 | 10,12 | 10,13 | -8,95% | - |
| 25.08.2026 | 11,25 | 11,31 | 10,98 | 11,12 | -0,63% | - |
| 24.08.2026 | 10,71 | 11,25 | 10,70 | 11,19 | 4,19% | - |
| 21.08.2026 | 10,33 | 10,97 | 10,31 | 10,74 | 5,19% | - |
| 20.08.2026 | 10,32 | 10,39 | 10,13 | 10,21 | -1,07% | - |
| 19.08.2026 | 10,23 | 10,42 | 10,23 | 10,32 | 0,49% | - |
| 18.08.2026 | 10,38 | 10,60 | 10,23 | 10,27 | -1,44% | - |
| 17.08.2026 | 10,17 | 10,47 | 10,17 | 10,42 | 2,61% | - |
| 14.08.2026 | 9,90 | 10,19 | 9,90 | 10,16 | 2,37% | - |
| 13.08.2026 | 10,22 | 10,25 | 9,81 | 9,92 | -2,94% | - |
| 12.08.2026 | 10,14 | 10,29 | 10,13 | 10,22 | 0,84% | - |
| 11.08.2026 | 10,17 | 10,32 | 10,13 | 10,14 | 0,00% | - |
| 10.08.2026 | 10,11 | 10,26 | 10,08 | 10,14 | -1,41% | - |
| 07.08.2026 | 10,12 | 10,33 | 10,09 | 10,28 | 1,58% | - |
| 06.08.2026 | 10,10 | 10,18 | 10,03 | 10,12 | -0,05% | - |
| 05.08.2026 | 10,32 | 10,42 | 10,09 | 10,13 | -0,83% | - |
| 04.08.2026 | 10,39 | 10,58 | 10,21 | 10,21 | -1,64% | - |
| 03.08.2026 | 10,45 | 10,64 | 10,27 | 10,38 | -0,67% | - |
| 31.07.2026 | 10,29 | 10,47 | 10,29 | 10,45 | 1,75% | - |
| 30.07.2026 | 10,18 | 10,43 | 10,16 | 10,27 | 0,49% | - |
| 29.07.2026 | 10,39 | 10,52 | 10,12 | 10,22 | -1,73% | - |
| 28.07.2026 | 10,38 | 10,51 | 10,26 | 10,40 | 0,19% | - |
| 27.07.2026 | 10,83 | 11,05 | 10,32 | 10,38 | -4,16% | - |
| 24.07.2026 | 10,73 | 10,87 | 10,61 | 10,83 | 1,31% | 145,00 |
| 23.07.2026 | 10,53 | 10,83 | 10,48 | 10,69 | 1,71% | - |
| 22.07.2026 | 10,53 | 10,69 | 10,41 | 10,51 | -0,19% | - |
| 21.07.2026 | 10,28 | 10,54 | 10,25 | 10,53 | 2,43% | - |
| 20.07.2026 | 10,32 | 10,35 | 10,15 | 10,28 | -0,48% | - |
| 17.07.2026 | 10,28 | 10,39 | 10,20 | 10,33 | -1,43% | - |
| 16.07.2026 | 10,31 | 10,49 | 10,16 | 10,48 | 1,95% | - |
| 15.07.2026 | 10,45 | 10,52 | 10,25 | 10,28 | -1,63% | - |
| 14.07.2026 | 10,17 | 10,51 | 10,17 | 10,45 | 2,05% | - |
| 13.07.2026 | 10,06 | 10,28 | 9,81 | 10,24 | 1,99% | - |
| 10.07.2026 | 9,53 | 10,07 | 9,53 | 10,04 | 5,19% | - |
| 09.07.2026 | 9,80 | 9,84 | 9,48 | 9,55 | -2,30% | - |
| 08.07.2026 | 9,27 | 9,79 | 9,23 | 9,77 | 5,05% | - |
| 07.07.2026 | 9,30 | 9,42 | 9,23 | 9,30 | -0,48% | - |
| 06.07.2026 | 9,36 | 9,45 | 9,10 | 9,35 | -0,16% | - |
| 03.07.2026 | 9,32 | 9,50 | 9,26 | 9,36 | 1,13% | - |
| 02.07.2026 | 8,86 | 9,38 | 8,83 | 9,26 | 2,43% | - |
| 01.07.2026 | 9,22 | 9,23 | 8,97 | 9,04 | -2,32% | - |
| 30.06.2026 | 9,52 | 9,52 | 9,13 | 9,25 | -2,01% | - |
| 29.06.2026 | 9,60 | 9,63 | 9,40 | 9,44 | -1,05% | - |
| 26.06.2026 | 9,93 | 9,93 | 9,51 | 9,54 | -4,02% | - |
| 25.06.2026 | 9,95 | 10,03 | 9,79 | 9,94 | -1,19% | - |
| 24.06.2026 | 10,02 | 10,27 | 9,96 | 10,06 | 0,45% | - |
| 23.06.2026 | 9,94 | 10,10 | 9,94 | 10,02 | 1,16% | - |
| 22.06.2026 | 9,76 | 10,11 | 9,76 | 9,90 | 1,23% | - |
| 19.06.2026 | 9,82 | 9,99 | 9,74 | 9,78 | 0,20% | - |
| 18.06.2026 | 9,96 | 10,02 | 9,69 | 9,76 | -1,51% | - |
| 17.06.2026 | 10,08 | 10,16 | 9,85 | 9,91 | -2,17% | - |
| 16.06.2026 | 10,16 | 10,41 | 10,12 | 10,13 | -2,31% | - |
| 15.06.2026 | 10,51 | 10,56 | 10,29 | 10,37 | 0,68% | - |
| 12.06.2026 | 10,76 | 10,76 | 10,27 | 10,30 | -2,18% | - |
| 11.06.2026 | 10,28 | 10,76 | 10,26 | 10,53 | -0,19% | - |
| 10.06.2026 | 10,14 | 10,56 | 10,14 | 10,55 | 1,93% | - |
| 09.06.2026 | 10,20 | 10,39 | 10,06 | 10,35 | 1,37% | - |
| 08.06.2026 | 10,24 | 10,28 | 10,16 | 10,21 | 0,69% | - |
| 05.06.2026 | 10,14 | 10,25 | 10,09 | 10,14 | -1,46% | - |
| 04.06.2026 | 10,24 | 10,35 | 10,13 | 10,29 | 0,10% | - |