11,270€
-0,35%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,32 | 11,36 | 11,08 | 11,27 | -0,35% | - |
| 11.11.2026 | 11,11 | 11,33 | 11,02 | 11,31 | 2,17% | - |
| 10.11.2026 | 11,41 | 11,43 | 10,95 | 11,07 | -2,64% | - |
| 09.11.2026 | 10,97 | 11,41 | 10,86 | 11,37 | 4,12% | - |
| 06.11.2026 | 11,08 | 11,10 | 10,85 | 10,92 | -1,71% | 30,00 |
| 05.11.2026 | 11,31 | 11,49 | 10,96 | 11,11 | -1,86% | 25.230,00 |
| 04.11.2026 | 11,31 | 11,49 | 11,28 | 11,32 | -0,09% | - |
| 03.11.2026 | 11,21 | 11,72 | 11,15 | 11,33 | 0,18% | - |
| 02.11.2026 | 11,78 | 11,97 | 11,27 | 11,31 | -4,23% | 33,00 |
| 30.10.2026 | 11,88 | 12,04 | 11,70 | 11,81 | -1,01% | - |
| 29.10.2026 | 11,96 | 12,25 | 11,88 | 11,93 | -0,25% | - |
| 28.10.2026 | 11,98 | 12,16 | 11,88 | 11,96 | -0,17% | 9.744,00 |
| 27.10.2026 | 11,90 | 12,11 | 11,88 | 11,98 | 0,59% | - |
| 26.10.2026 | 11,54 | 11,95 | 11,54 | 11,91 | 5,31% | - |
| 23.10.2026 | 11,54 | 11,66 | 10,83 | 11,31 | -2,08% | 30,00 |
| 22.10.2026 | 11,86 | 12,00 | 11,51 | 11,55 | -3,35% | - |
| 21.10.2026 | 11,76 | 11,96 | 11,72 | 11,95 | 1,44% | 28,00 |
| 20.10.2026 | 11,72 | 11,82 | 11,43 | 11,78 | 0,51% | - |
| 19.10.2026 | 11,84 | 11,94 | 11,71 | 11,72 | -0,42% | - |
| 16.10.2026 | 11,83 | 12,00 | 11,64 | 11,77 | -0,34% | - |
| 15.10.2026 | 11,81 | 11,81 | 11,79 | 11,81 | -0,67% | - |
| 14.10.2026 | 12,24 | 12,39 | 11,79 | 11,89 | -2,70% | - |
| 13.10.2026 | 12,10 | 12,23 | 11,91 | 12,22 | 0,74% | - |
| 12.10.2026 | 12,07 | 12,21 | 11,86 | 12,13 | 0,58% | - |
| 09.10.2026 | 12,15 | 12,19 | 11,88 | 12,06 | -0,66% | 327,00 |
| 08.10.2026 | 11,77 | 12,23 | 11,68 | 12,14 | 3,23% | - |
| 07.10.2026 | 12,05 | 12,14 | 11,68 | 11,76 | -2,57% | 6,00 |
| 06.10.2026 | 12,45 | 12,57 | 12,05 | 12,07 | -3,13% | 116,00 |
| 05.10.2026 | 12,23 | 12,64 | 12,21 | 12,46 | 1,47% | - |
| 02.10.2026 | 12,13 | 12,36 | 12,07 | 12,28 | 1,57% | - |
| 01.10.2026 | 12,23 | 12,23 | 11,86 | 12,09 | -1,14% | - |
| 30.09.2026 | 12,10 | 12,30 | 12,02 | 12,23 | 1,16% | - |
| 29.09.2026 | 11,98 | 12,13 | 11,85 | 12,09 | 0,92% | - |
| 28.09.2026 | 11,99 | 12,14 | 11,89 | 11,98 | -0,75% | 169,00 |
| 25.09.2026 | 12,08 | 12,10 | 11,77 | 12,07 | -0,08% | - |
| 24.09.2026 | 11,93 | 12,30 | 11,91 | 12,08 | 0,83% | - |
| 23.09.2026 | 12,16 | 12,19 | 11,80 | 11,98 | -1,48% | 30,00 |
| 22.09.2026 | 12,36 | 12,38 | 12,03 | 12,16 | -1,70% | 2.800,00 |
| 21.09.2026 | 12,30 | 12,41 | 12,22 | 12,37 | 0,65% | 27,00 |
| 18.09.2026 | 12,32 | 12,48 | 12,19 | 12,29 | -0,08% | - |
| 17.09.2026 | 11,85 | 12,33 | 11,83 | 12,30 | 3,80% | 54,00 |
| 16.09.2026 | 11,78 | 11,90 | 11,69 | 11,85 | 0,51% | - |
| 15.09.2026 | 11,72 | 11,84 | 11,56 | 11,79 | 0,68% | - |
| 14.09.2026 | 11,54 | 11,81 | 11,52 | 11,71 | 1,12% | - |
| 11.09.2026 | 11,25 | 11,63 | 11,23 | 11,58 | 3,30% | - |
| 10.09.2026 | 11,16 | 11,44 | 11,07 | 11,21 | 0,36% | 8,00 |
| 09.09.2026 | 10,97 | 11,22 | 10,92 | 11,17 | 2,01% | - |
| 08.09.2026 | 10,87 | 11,19 | 10,83 | 10,95 | 0,55% | 4.128,00 |
| 07.09.2026 | 11,26 | 11,30 | 10,87 | 10,89 | -3,03% | 17,00 |
| 04.09.2026 | 11,04 | 11,26 | 11,02 | 11,23 | 1,81% | - |
| 03.09.2026 | 10,75 | 11,15 | 10,71 | 11,03 | 2,60% | 1.080,00 |
| 02.09.2026 | 10,57 | 10,91 | 10,55 | 10,75 | 1,80% | 108,00 |
| 01.09.2026 | 10,57 | 10,62 | 10,28 | 10,56 | 0,48% | - |
| 31.08.2026 | 10,23 | 10,57 | 10,15 | 10,51 | 2,84% | - |
| 28.08.2026 | 10,21 | 10,31 | 10,07 | 10,22 | 0,29% | - |
| 27.08.2026 | 10,21 | 10,25 | 9,89 | 10,19 | 0,00% | 1.566,00 |
| 26.08.2026 | 10,64 | 10,74 | 10,14 | 10,19 | -8,20% | - |
| 25.08.2026 | 11,25 | 11,27 | 10,98 | 11,10 | -1,07% | - |
| 24.08.2026 | 10,77 | 11,25 | 10,73 | 11,22 | 4,18% | 9.012,00 |
| 21.08.2026 | 10,53 | 10,98 | 10,36 | 10,77 | 3,06% | 1.608,00 |
| 20.08.2026 | 10,25 | 10,45 | 10,21 | 10,45 | 0,87% | 899,00 |
| 19.08.2026 | 10,25 | 10,43 | 10,11 | 10,36 | -3,63% | 7.500,00 |
| 05.05.2026 | 10,49 | 10,75 | 10,40 | 10,75 | 2,48% | 235,00 |
| 04.05.2026 | 10,70 | 10,74 | 10,43 | 10,49 | -1,96% | 3.132,00 |
| 30.04.2026 | 10,51 | 10,78 | 10,45 | 10,70 | 1,52% | 2.700,00 |
| 29.04.2026 | 10,75 | 10,87 | 10,51 | 10,54 | -1,68% | 1.302,00 |
| 28.04.2026 | 10,47 | 10,84 | 10,45 | 10,72 | 2,29% | - |
| 27.04.2026 | 10,57 | 10,66 | 10,39 | 10,48 | -1,13% | - |
| 24.04.2026 | 10,55 | 10,66 | 10,51 | 10,60 | 0,57% | - |
| 23.04.2026 | 10,25 | 10,80 | 10,23 | 10,54 | 1,64% | - |
| 22.04.2026 | 10,63 | 10,64 | 10,29 | 10,37 | -1,52% | 480,00 |
| 21.04.2026 | 10,67 | 10,90 | 10,51 | 10,53 | -1,22% | 27,00 |
| 20.04.2026 | 10,62 | 10,81 | 10,53 | 10,66 | -0,65% | 551,00 |
| 17.04.2026 | 10,63 | 10,85 | 10,55 | 10,73 | 1,32% | 17,00 |
| 16.04.2026 | 10,75 | 10,76 | 10,56 | 10,59 | -1,21% | - |
| 15.04.2026 | 10,57 | 10,73 | 10,54 | 10,72 | 1,13% | 7.050,00 |
| 14.04.2026 | 10,77 | 10,93 | 10,56 | 10,60 | -1,85% | 108,00 |
| 13.04.2026 | 10,69 | 10,95 | 10,65 | 10,80 | 0,84% | - |
| 10.04.2026 | 11,12 | 11,12 | 10,66 | 10,71 | -3,51% | 1.316,00 |
| 09.04.2026 | 11,08 | 11,21 | 10,98 | 11,10 | -0,36% | - |
| 08.04.2026 | 11,55 | 11,59 | 10,80 | 11,14 | -0,36% | 87,00 |
| 07.04.2026 | 10,84 | 11,21 | 10,82 | 11,18 | 3,23% | 657,00 |
| 02.04.2026 | 10,57 | 10,85 | 10,55 | 10,83 | 0,37% | 456,00 |
| 01.04.2026 | 10,79 | 11,12 | 10,59 | 10,79 | 0,37% | - |
| 31.03.2026 | 10,42 | 10,77 | 10,23 | 10,75 | 3,97% | - |
| 30.03.2026 | 10,21 | 10,41 | 10,11 | 10,34 | 1,47% | 45,00 |
| 27.03.2026 | 10,61 | 10,61 | 10,17 | 10,19 | -3,60% | - |
| 26.03.2026 | 10,35 | 10,73 | 10,29 | 10,57 | 1,44% | - |
| 25.03.2026 | 10,73 | 10,77 | 10,33 | 10,42 | -2,89% | - |
| 24.03.2026 | 9,99 | 10,77 | 9,99 | 10,73 | 6,40% | 10.500,00 |
| 23.03.2026 | 10,62 | 10,64 | 9,99 | 10,09 | -6,19% | 39.030,00 |
| 20.03.2026 | 11,27 | 11,33 | 10,72 | 10,75 | -4,44% | - |
| 19.03.2026 | 11,29 | 11,32 | 11,06 | 11,25 | -0,18% | 6.190,00 |
| 18.03.2026 | 10,89 | 11,45 | 10,83 | 11,27 | 4,45% | - |
| 17.03.2026 | 10,69 | 10,91 | 10,55 | 10,79 | 0,28% | - |
| 16.03.2026 | 10,63 | 10,77 | 10,44 | 10,76 | 2,97% | 15,00 |
| 13.03.2026 | 10,88 | 10,89 | 10,32 | 10,45 | -3,95% | 330,00 |
| 12.03.2026 | 11,03 | 11,11 | 10,81 | 10,88 | -1,89% | - |
| 11.03.2026 | 11,15 | 11,25 | 11,04 | 11,09 | -0,18% | - |
| 10.03.2026 | 11,25 | 11,33 | 10,76 | 11,11 | -1,59% | - |