87,989NOK
7,30%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 72,58 | 88,04 | 72,58 | 87,19 | 6,33% | - |
| 10.04.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 5,94% | 150,00 |
| 09.04.2025 | 77,50 | 77,50 | 77,40 | 77,40 | -3,49% | 4.217,00 |
| 08.04.2025 | 78,50 | 80,20 | 78,50 | 80,20 | 4,43% | 7.338,00 |
| 07.04.2025 | 71,30 | 76,80 | 70,50 | 76,80 | 0,13% | 7.145,00 |
| 04.04.2025 | 82,60 | 82,60 | 76,30 | 76,70 | -9,76% | 58.255,00 |
| 03.04.2025 | 85,30 | 86,40 | 85,00 | 85,00 | -4,28% | 750,00 |
| 02.04.2025 | 90,00 | 90,00 | 88,80 | 88,80 | -2,39% | 1.700,00 |
| 01.04.2025 | 90,84 | 91,65 | 90,08 | 90,97 | 0,56% | - |
| 31.03.2025 | 93,25 | 93,33 | 90,18 | 90,47 | -3,45% | - |
| 28.03.2025 | 94,40 | 94,40 | 93,70 | 93,70 | -1,58% | 1.649,00 |
| 27.03.2025 | 98,00 | 98,00 | 94,80 | 95,20 | -4,80% | 656,00 |
| 26.03.2025 | 99,70 | 100,00 | 99,70 | 100,00 | -0,98% | 570,00 |
| 25.03.2025 | 101,62 | 101,69 | 99,39 | 100,99 | -0,60% | - |
| 24.03.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -1,55% | 5,00 |
| 21.03.2025 | 105,60 | 105,60 | 101,80 | 103,20 | -4,09% | 810,00 |
| 20.03.2025 | 107,60 | 107,60 | 107,60 | 107,60 | 2,87% | 60,00 |
| 19.03.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 5,13% | 200,00 |
| 18.03.2025 | 97,70 | 99,50 | 97,70 | 99,50 | 4,74% | 1.417,00 |
| 17.03.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 2,91% | 79,00 |
| 14.03.2025 | 93,46 | 93,88 | 92,14 | 92,31 | -1,59% | - |
| 13.03.2025 | 93,40 | 93,90 | 93,40 | 93,80 | 7,20% | 6.585,00 |
| 11.03.2025 | 89,00 | 89,10 | 87,50 | 87,50 | 0,34% | 1.810,00 |
| 10.03.2025 | 90,30 | 90,30 | 87,20 | 87,20 | -4,18% | 2.300,00 |
| 05.03.2025 | 93,10 | 93,10 | 91,00 | 91,00 | -2,15% | 2.791,00 |
| 04.03.2025 | 94,60 | 94,60 | 91,10 | 93,00 | -3,83% | 8.563,00 |
| 03.03.2025 | 97,80 | 97,80 | 96,60 | 96,70 | 0,83% | 358,00 |
| 28.02.2025 | 95,80 | 95,90 | 95,00 | 95,90 | -2,54% | 3.050,00 |
| 27.02.2025 | 99,30 | 100,00 | 98,40 | 98,40 | -2,19% | 214,00 |
| 26.02.2025 | 100,00 | 100,60 | 100,00 | 100,60 | 0,80% | 563,00 |
| 21.02.2025 | 99,60 | 101,00 | 99,60 | 99,80 | 0,81% | 716,00 |
| 20.02.2025 | 101,20 | 101,20 | 98,10 | 99,00 | -2,56% | 7.170,00 |
| 19.02.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -0,97% | 200,00 |
| 18.02.2025 | 101,20 | 102,60 | 101,20 | 102,60 | 1,58% | 127,00 |
| 17.02.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -1,56% | 3.000,00 |
| 14.02.2025 | 103,20 | 103,20 | 102,60 | 102,60 | -0,39% | 35,00 |
| 13.02.2025 | 105,20 | 105,20 | 103,00 | 103,00 | 0,00% | 217,00 |
| 12.02.2025 | 106,00 | 106,00 | 103,00 | 103,00 | -10,75% | 230,00 |
| 11.02.2025 | 113,00 | 115,40 | 113,00 | 115,40 | 3,04% | 4.500,00 |
| 10.02.2025 | 115,00 | 115,00 | 112,00 | 112,00 | -2,61% | 2.539,00 |
| 07.02.2025 | 110,20 | 115,00 | 110,20 | 115,00 | -6,50% | 3.642,00 |
| 06.02.2025 | 119,60 | 123,00 | 119,60 | 123,00 | 5,85% | 200,00 |
| 03.02.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -2,35% | 200,00 |
| 31.01.2025 | 122,20 | 122,20 | 119,00 | 119,00 | -0,17% | 5.824,00 |
| 30.01.2025 | 121,00 | 121,00 | 119,20 | 119,20 | -3,40% | 6.672,00 |
| 29.01.2025 | 117,00 | 124,80 | 117,00 | 123,40 | 5,83% | 6.032,00 |
| 28.01.2025 | 115,80 | 117,80 | 115,80 | 116,60 | 4,29% | 4.815,00 |
| 27.01.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -1,76% | 400,00 |
| 24.01.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -0,18% | 1.000,00 |
| 23.01.2025 | 114,80 | 114,80 | 114,00 | 114,00 | -0,70% | 1.400,00 |
| 22.01.2025 | 115,80 | 115,80 | 114,80 | 114,80 | -2,88% | 7.489,00 |
| 21.01.2025 | 120,00 | 120,00 | 116,80 | 118,20 | -1,99% | 6.208,00 |
| 20.01.2025 | 121,60 | 121,60 | 120,60 | 120,60 | 0,33% | 3.928,00 |
| 17.01.2025 | 121,60 | 121,60 | 120,20 | 120,20 | -3,53% | 5.600,00 |
| 16.01.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -3,86% | 400,00 |
| 15.01.2025 | 130,60 | 130,60 | 129,60 | 129,60 | 1,25% | 300,00 |
| 14.01.2025 | 130,00 | 130,00 | 128,00 | 128,00 | -0,78% | 680,00 |
| 13.01.2025 | 125,80 | 129,00 | 125,80 | 129,00 | 3,04% | 823,00 |
| 10.01.2025 | 119,40 | 125,80 | 119,40 | 125,20 | 5,56% | 1.435,00 |
| 09.01.2025 | 118,60 | 120,00 | 118,60 | 118,60 | -0,84% | 7.915,00 |
| 08.01.2025 | 118,20 | 119,60 | 118,20 | 119,60 | 2,93% | 8.068,00 |
| 07.01.2025 | 125,00 | 125,00 | 116,20 | 116,20 | -3,17% | 593,00 |
| 06.01.2025 | 116,20 | 120,00 | 114,40 | 120,00 | 1,01% | 310,00 |
| 03.01.2025 | 118,20 | 118,80 | 118,20 | 118,80 | -2,30% | 970,00 |
| 02.01.2025 | 117,00 | 121,60 | 117,00 | 121,60 | 3,58% | 959,00 |
| 30.12.2024 | 117,40 | 117,40 | 117,40 | 117,40 | 4,08% | 48,00 |
| 27.12.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 1,26% | 40,00 |
| 23.12.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 5,09% | 434,00 |
| 20.12.2024 | 104,40 | 106,80 | 104,40 | 106,00 | 2,32% | 6.488,00 |
| 19.12.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 0,39% | 40,00 |
| 17.12.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -2,64% | 200,00 |
| 16.12.2024 | 110,40 | 110,40 | 106,00 | 106,00 | -3,46% | 200,00 |
| 13.12.2024 | 109,80 | 109,80 | 109,80 | 109,80 | 1,10% | 1.140,00 |
| 11.12.2024 | 108,60 | 108,60 | 108,60 | 108,60 | 1,69% | 190,00 |
| 10.12.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -5,32% | 300,00 |
| 09.12.2024 | 109,20 | 112,80 | 109,20 | 112,80 | 1,08% | 175,00 |
| 05.12.2024 | 111,60 | 112,00 | 110,00 | 111,60 | 0,72% | 3.289,00 |
| 04.12.2024 | 104,00 | 110,80 | 104,00 | 110,80 | 5,93% | 21.044,00 |
| 03.12.2024 | 106,20 | 107,00 | 104,60 | 104,60 | -1,88% | 2.788,00 |
| 02.12.2024 | 107,00 | 107,00 | 106,60 | 106,60 | -4,65% | 600,00 |
| 28.11.2024 | 111,80 | 111,80 | 111,80 | 111,80 | 2,38% | 100,00 |
| 27.11.2024 | 108,40 | 109,20 | 108,40 | 109,20 | -3,87% | 1.700,00 |
| 26.11.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -1,73% | 1.000,00 |
| 25.11.2024 | 113,00 | 115,60 | 113,00 | 115,60 | 2,30% | 1.153,00 |
| 22.11.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 0,53% | 739,00 |
| 21.11.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,92% | 200,00 |
| 20.11.2024 | 114,20 | 114,60 | 114,20 | 114,60 | 1,42% | 1.178,00 |
| 19.11.2024 | 116,20 | 116,20 | 112,00 | 113,00 | 1,80% | 45,00 |
| 18.11.2024 | 110,80 | 111,00 | 110,80 | 111,00 | -3,14% | 2.204,00 |
| 14.11.2024 | 112,60 | 114,60 | 110,00 | 114,60 | 4,18% | 474,00 |
| 13.11.2024 | 111,00 | 111,00 | 110,00 | 110,00 | 0,00% | 240,00 |
| 12.11.2024 | 112,60 | 112,60 | 110,00 | 110,00 | -2,31% | 1.446,00 |
| 11.11.2024 | 112,20 | 113,00 | 112,20 | 112,60 | 0,18% | 997,00 |
| 08.11.2024 | 113,60 | 113,60 | 112,40 | 112,40 | -0,88% | 26,00 |
| 07.11.2024 | 113,20 | 113,40 | 112,40 | 113,40 | 1,98% | 4.502,00 |
| 06.11.2024 | 123,60 | 123,60 | 111,20 | 111,20 | -11,04% | 6.733,00 |
| 05.11.2024 | 124,20 | 125,00 | 123,80 | 125,00 | 0,00% | 212,00 |
| 04.11.2024 | 124,80 | 125,00 | 124,80 | 125,00 | -1,73% | 350,00 |
| 01.11.2024 | 127,80 | 127,80 | 127,20 | 127,20 | 1,11% | 794,00 |
| 31.10.2024 | 125,80 | 128,40 | 125,80 | 125,80 | 0,16% | 382,00 |