119,135NOK
-0,87%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 120,95 | 122,91 | 119,29 | 119,77 | -0,35% | - |
| 05.02.2025 | 121,44 | 122,56 | 119,32 | 120,19 | -0,95% | - |
| 04.02.2025 | 117,63 | 122,02 | 115,44 | 121,34 | 4,42% | - |
| 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 | -1,51% | 40,00 |
| 18.12.2024 | 103,52 | 106,11 | 103,44 | 105,19 | 1,93% | - |
| 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 | 2,81% | 1.140,00 |
| 12.12.2024 | 107,97 | 108,88 | 106,51 | 106,80 | -1,66% | - |
| 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 | 2,32% | 175,00 |
| 06.12.2024 | 111,66 | 111,66 | 108,78 | 110,24 | -1,22% | - |
| 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 | -3,03% | 600,00 |
| 29.11.2024 | 110,25 | 110,72 | 108,87 | 109,93 | -1,67% | - |
| 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 | 1,84% | 739,00 |
| 21.11.2024 | 114,01 | 114,01 | 110,48 | 110,95 | -3,18% | - |
| 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 | -1,51% | 2.204,00 |
| 15.11.2024 | 113,18 | 114,39 | 112,47 | 112,71 | -1,65% | - |
| 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% | 6.511,00 |
| 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 |
| 30.10.2024 | 129,80 | 129,80 | 125,60 | 125,60 | -4,70% | 851,00 |
| 29.10.2024 | 134,00 | 134,60 | 131,40 | 131,80 | 0,30% | 3.758,00 |
| 28.10.2024 | 132,00 | 132,00 | 131,40 | 131,40 | -2,23% | 1.205,00 |
| 25.10.2024 | 131,00 | 134,40 | 131,00 | 134,40 | 2,13% | 621,00 |
| 24.10.2024 | 133,80 | 133,80 | 131,60 | 131,60 | -2,00% | 1.812,00 |
| 23.10.2024 | 139,26 | 140,15 | 133,91 | 134,29 | -3,67% | - |
| 22.10.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 2,20% | 150,00 |
| 21.10.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -0,73% | 150,00 |
| 18.10.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,87% | 200,00 |
| 17.10.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -0,43% | 1.056,00 |
| 16.10.2024 | 139,00 | 139,20 | 139,00 | 139,20 | 0,69% | 300,00 |
| 15.10.2024 | 144,67 | 144,67 | 138,19 | 138,25 | -3,73% | - |
| 14.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -2,32% | 100,00 |
| 11.10.2024 | 147,32 | 147,63 | 144,65 | 147,01 | -0,67% | - |
| 10.10.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 0,54% | 100,00 |
| 09.10.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -2,00% | 60,00 |
| 08.10.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,81% | 269,00 |
| 07.10.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 1,36% | 1.033,00 |
| 04.10.2024 | 147,60 | 148,80 | 147,00 | 147,00 | 2,08% | 1.879,00 |
| 03.10.2024 | 143,40 | 144,00 | 142,00 | 144,00 | 1,55% | 1.030,00 |
| 02.10.2024 | 142,20 | 142,60 | 141,20 | 141,80 | -0,14% | 858,00 |
| 01.10.2024 | 142,00 | 142,40 | 140,80 | 142,00 | 0,42% | 2.685,00 |
| 30.09.2024 | 141,40 | 141,40 | 141,40 | 141,40 | 0,28% | 80,00 |
| 27.09.2024 | 142,40 | 142,60 | 141,00 | 141,00 | -0,78% | 201,00 |
| 26.09.2024 | 146,35 | 146,35 | 141,64 | 142,11 | -0,90% | - |
| 25.09.2024 | 146,00 | 146,00 | 143,40 | 143,40 | -0,83% | 42,00 |
| 24.09.2024 | 144,00 | 144,60 | 144,00 | 144,60 | 0,42% | 700,00 |
| 23.09.2024 | 140,60 | 144,00 | 140,60 | 144,00 | -5,01% | 1.267,00 |
| 19.09.2024 | 151,00 | 151,60 | 151,00 | 151,60 | 1,88% | 750,00 |
| 18.09.2024 | 149,00 | 149,00 | 148,80 | 148,80 | -0,67% | 165,00 |
| 17.09.2024 | 146,60 | 149,80 | 146,60 | 149,80 | 5,79% | 135,00 |
| 13.09.2024 | 141,00 | 141,60 | 141,00 | 141,60 | 2,46% | 206,00 |
| 12.09.2024 | 138,00 | 138,20 | 138,00 | 138,20 | 2,22% | 1.518,00 |
| 11.09.2024 | 136,20 | 136,20 | 135,20 | 135,20 | -2,17% | 150,00 |