114,538NOK
0,83%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 114,71 | 116,22 | 114,48 | 115,05 | 1,27% | - |
| 15.10.2025 | 112,80 | 113,60 | 112,80 | 113,60 | 0,71% | 210,00 |
| 14.10.2025 | 113,40 | 113,40 | 112,80 | 112,80 | -0,18% | 5.449,00 |
| 13.10.2025 | 111,20 | 114,60 | 110,00 | 113,00 | -0,49% | 221,00 |
| 10.10.2025 | 115,70 | 115,70 | 112,92 | 113,55 | -2,28% | - |
| 09.10.2025 | 116,20 | 116,20 | 116,20 | 116,20 | 1,49% | 101,00 |
| 08.10.2025 | 115,99 | 116,23 | 112,62 | 114,49 | -1,13% | - |
| 07.10.2025 | 114,00 | 115,80 | 114,00 | 115,80 | -1,86% | 1.121,00 |
| 06.10.2025 | 120,80 | 120,80 | 118,00 | 118,00 | -0,51% | 342,00 |
| 03.10.2025 | 120,60 | 120,60 | 118,60 | 118,60 | -3,45% | 112,00 |
| 02.10.2025 | 124,84 | 124,84 | 121,43 | 122,83 | -2,02% | - |
| 01.10.2025 | 123,52 | 125,46 | 122,12 | 125,36 | 1,14% | - |
| 30.09.2025 | 122,75 | 124,62 | 121,98 | 123,95 | 1,16% | - |
| 29.09.2025 | 124,24 | 124,24 | 120,90 | 122,53 | -0,31% | - |
| 26.09.2025 | 124,54 | 124,54 | 121,23 | 122,91 | -0,07% | - |
| 25.09.2025 | 125,20 | 125,20 | 123,00 | 123,00 | -3,05% | 85,00 |
| 24.09.2025 | 126,74 | 127,11 | 125,42 | 126,87 | 1,99% | - |
| 23.09.2025 | 124,40 | 124,40 | 124,20 | 124,40 | -2,05% | 1.000,00 |
| 22.09.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -2,61% | 3.000,00 |
| 19.09.2025 | 135,00 | 135,00 | 130,40 | 130,40 | -2,40% | 1.571,00 |
| 18.09.2025 | 134,00 | 134,00 | 133,60 | 133,60 | 3,57% | 1.100,00 |
| 17.09.2025 | 129,00 | 130,40 | 129,00 | 129,00 | 1,10% | 8.150,00 |
| 16.09.2025 | 127,60 | 127,60 | 127,60 | 127,60 | 1,92% | 160,00 |
| 15.09.2025 | 120,80 | 125,20 | 120,80 | 125,20 | 6,46% | 301,00 |
| 11.09.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,38% | 50,00 |
| 10.09.2025 | 116,20 | 116,20 | 116,00 | 116,00 | -2,85% | 70,00 |
| 09.09.2025 | 119,60 | 119,60 | 119,40 | 119,40 | -0,33% | 1.980,00 |
| 08.09.2025 | 115,80 | 120,60 | 115,80 | 119,80 | 2,39% | 9.642,00 |
| 05.09.2025 | 118,60 | 118,60 | 116,40 | 117,00 | -1,52% | 720,00 |
| 04.09.2025 | 117,40 | 118,80 | 117,40 | 118,80 | 1,37% | 442,00 |
| 03.09.2025 | 116,00 | 117,20 | 116,00 | 117,20 | 0,17% | 5.462,00 |
| 02.09.2025 | 118,20 | 118,60 | 117,00 | 117,00 | -1,18% | 3.140,00 |
| 01.09.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 1,54% | 100,00 |
| 28.08.2025 | 115,20 | 118,20 | 115,20 | 116,60 | -0,51% | 1.100,00 |
| 25.08.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -6,69% | 620,00 |
| 22.08.2025 | 124,20 | 125,60 | 124,20 | 125,60 | 1,29% | 17,00 |
| 20.08.2025 | 120,60 | 124,60 | 120,60 | 124,00 | 4,20% | 840,00 |
| 18.08.2025 | 119,00 | 119,00 | 114,80 | 119,00 | 0,00% | 462,00 |
| 15.08.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -6,00% | 32,00 |
| 13.08.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 3,09% | 1.091,00 |
| 12.08.2025 | 121,20 | 122,80 | 121,20 | 122,80 | 0,82% | 96,00 |
| 11.08.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -3,33% | 29,00 |
| 08.08.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,10% | 731,00 |
| 07.08.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -2,75% | 50,00 |
| 06.08.2025 | 130,20 | 131,00 | 130,20 | 131,00 | 2,83% | 1.490,00 |
| 04.08.2025 | 128,00 | 130,60 | 127,40 | 127,40 | 1,92% | 97,00 |
| 01.08.2025 | 127,60 | 127,60 | 125,00 | 125,00 | -1,57% | 217,00 |
| 31.07.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -0,63% | 9,00 |
| 30.07.2025 | 127,00 | 127,80 | 127,00 | 127,80 | 3,06% | 567,00 |
| 29.07.2025 | 127,00 | 127,00 | 124,00 | 124,00 | 0,32% | 2.116,00 |
| 28.07.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -0,64% | 836,00 |
| 24.07.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,32% | 175,00 |
| 23.07.2025 | 119,60 | 124,20 | 119,60 | 124,00 | 3,51% | 1.435,00 |
| 22.07.2025 | 117,40 | 119,80 | 116,40 | 119,80 | 0,00% | 2.028,00 |
| 18.07.2025 | 119,60 | 119,80 | 119,60 | 119,80 | 0,00% | 437,00 |
| 16.07.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 0,67% | 10,00 |
| 14.07.2025 | 119,20 | 119,20 | 119,00 | 119,00 | 0,17% | 153,00 |
| 11.07.2025 | 118,80 | 119,00 | 118,80 | 118,80 | 2,59% | 287,00 |
| 10.07.2025 | 117,00 | 117,00 | 115,80 | 115,80 | -1,86% | 194,00 |
| 08.07.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 3,51% | 10,00 |
| 04.07.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 7,14% | 185,00 |
| 02.07.2025 | 106,40 | 106,40 | 106,40 | 106,40 | -1,66% | 93,00 |
| 30.06.2025 | 109,20 | 109,20 | 108,00 | 108,20 | 0,56% | 340,00 |
| 27.06.2025 | 110,00 | 110,00 | 107,60 | 107,60 | -3,06% | 335,00 |
| 25.06.2025 | 108,00 | 111,00 | 108,00 | 111,00 | -0,18% | 38,00 |
| 23.06.2025 | 112,00 | 112,00 | 111,20 | 111,20 | -2,46% | 299,00 |
| 20.06.2025 | 113,00 | 114,00 | 113,00 | 114,00 | 3,64% | 75,00 |
| 18.06.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -3,34% | 1.900,00 |
| 17.06.2025 | 113,40 | 113,80 | 113,40 | 113,80 | -0,70% | 1.000,00 |
| 13.06.2025 | 114,00 | 115,00 | 114,00 | 114,60 | 4,75% | 730,00 |
| 12.06.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 0,00% | 150,00 |
| 11.06.2025 | 109,40 | 109,40 | 109,40 | 109,40 | -1,62% | 70,00 |
| 06.06.2025 | 110,40 | 111,40 | 110,00 | 111,20 | 0,72% | 6.435,00 |
| 05.06.2025 | 110,40 | 110,40 | 110,40 | 110,40 | 2,22% | 3,00 |
| 04.06.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -1,82% | 270,00 |
| 02.06.2025 | 110,00 | 110,00 | 108,60 | 110,00 | 1,29% | 9.374,00 |
| 30.05.2025 | 107,00 | 110,40 | 107,00 | 108,60 | -0,91% | 16.226,00 |
| 27.05.2025 | 109,60 | 109,60 | 109,60 | 109,60 | -1,44% | 81,00 |
| 26.05.2025 | 108,60 | 111,20 | 108,60 | 111,20 | 5,10% | 430,00 |
| 23.05.2025 | 106,20 | 106,20 | 105,80 | 105,80 | -1,67% | 2.762,00 |
| 22.05.2025 | 101,80 | 110,80 | 101,80 | 107,60 | 3,46% | 1.309,00 |
| 21.05.2025 | 103,20 | 104,00 | 103,20 | 104,00 | -1,33% | 2.432,00 |
| 20.05.2025 | 105,00 | 105,80 | 105,00 | 105,40 | 0,19% | 13.721,00 |
| 19.05.2025 | 108,00 | 108,00 | 104,40 | 105,20 | -4,71% | 1.118,00 |
| 16.05.2025 | 110,40 | 110,40 | 110,40 | 110,40 | 6,15% | 89,00 |
| 15.05.2025 | 105,00 | 105,20 | 104,00 | 104,00 | -4,59% | 2.922,00 |
| 14.05.2025 | 109,00 | 109,00 | 109,00 | 109,00 | 7,50% | 200,00 |
| 12.05.2025 | 97,50 | 102,20 | 97,50 | 101,40 | 6,29% | 6.876,00 |
| 09.05.2025 | 96,00 | 96,00 | 95,40 | 95,40 | 2,03% | 306,00 |
| 08.05.2025 | 91,80 | 93,50 | 91,80 | 93,50 | -4,98% | 4.110,00 |
| 07.05.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -2,96% | 200,00 |
| 06.05.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 3,36% | 200,00 |
| 30.04.2025 | 98,10 | 98,10 | 98,10 | 98,10 | 1,24% | 109,00 |
| 29.04.2025 | 95,30 | 96,90 | 95,20 | 96,90 | 0,62% | 353,00 |
| 25.04.2025 | 97,00 | 97,00 | 96,30 | 96,30 | 1,26% | 754,00 |
| 24.04.2025 | 96,10 | 96,10 | 95,10 | 95,10 | -3,06% | 19.710,00 |
| 23.04.2025 | 101,00 | 101,40 | 98,10 | 98,10 | -0,81% | 7.100,00 |
| 22.04.2025 | 98,00 | 99,30 | 98,00 | 98,90 | 5,32% | 4.000,00 |
| 16.04.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 6,70% | 10,00 |
| 11.04.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 7,32% | 1.000,00 |