115,994NOK
-5,54%
Echtzeit-Aktienkurs ODFJELL SE A NK 2,5
Bid:
Ask:
Aktienkurse zur ODFJELL SE A NK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 117,80 | 117,80 | 116,00 | 116,00 | -5,54% | 177,00 |
| 13.02.2026 | 125,00 | 125,00 | 120,80 | 122,80 | -2,54% | 470,00 |
| 12.02.2026 | 127,00 | 127,60 | 126,00 | 126,00 | -6,25% | 575,00 |
| 10.02.2026 | 134,40 | 134,40 | 134,40 | 134,40 | 2,44% | 31,00 |
| 09.02.2026 | 132,60 | 132,60 | 131,20 | 131,20 | 0,15% | 750,00 |
| 06.02.2026 | 130,00 | 131,00 | 130,00 | 131,00 | 1,24% | 13,00 |
| 05.02.2026 | 130,00 | 130,00 | 129,40 | 129,40 | -1,67% | 250,00 |
| 04.02.2026 | 132,00 | 132,20 | 130,00 | 131,60 | -3,09% | 16.100,00 |
| 03.02.2026 | 135,20 | 135,80 | 135,20 | 135,80 | -0,73% | 499,00 |
| 02.02.2026 | 133,00 | 136,80 | 133,00 | 136,80 | -0,15% | 200,00 |
| 30.01.2026 | 133,00 | 137,00 | 133,00 | 137,00 | 1,18% | 10.162,00 |
| 28.01.2026 | 135,40 | 135,40 | 135,40 | 135,40 | 1,35% | 200,00 |
| 26.01.2026 | 133,60 | 133,60 | 133,60 | 133,60 | 1,06% | 100,00 |
| 23.01.2026 | 133,80 | 133,80 | 132,20 | 132,20 | 1,23% | 248,00 |
| 20.01.2026 | 128,00 | 130,60 | 128,00 | 130,60 | -0,91% | 4.239,00 |
| 16.01.2026 | 131,80 | 131,80 | 131,80 | 131,80 | -4,63% | 200,00 |
| 14.01.2026 | 140,20 | 140,20 | 138,20 | 138,20 | -0,43% | 134,00 |
| 13.01.2026 | 135,80 | 138,80 | 135,80 | 138,80 | 2,81% | 1.520,00 |
| 09.01.2026 | 136,20 | 136,60 | 135,00 | 135,00 | -0,30% | 1.314,00 |
| 08.01.2026 | 136,20 | 136,20 | 134,00 | 135,40 | 1,80% | 219,00 |
| 07.01.2026 | 132,60 | 133,00 | 132,60 | 133,00 | 4,07% | 126,00 |
| 06.01.2026 | 128,00 | 128,00 | 127,80 | 127,80 | 2,73% | 832,00 |
| 05.01.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -2,81% | 12,00 |
| 30.12.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 1,59% | 70,00 |
| 29.12.2025 | 124,40 | 126,00 | 124,40 | 126,00 | 2,11% | 111,00 |
| 23.12.2025 | 121,60 | 123,40 | 121,60 | 123,40 | 0,98% | 868,00 |
| 19.12.2025 | 124,60 | 124,60 | 122,20 | 122,20 | -2,08% | 108,00 |
| 15.12.2025 | 127,40 | 127,40 | 124,80 | 124,80 | -2,95% | 363,00 |
| 09.12.2025 | 128,60 | 128,60 | 128,60 | 128,60 | -1,98% | 46,00 |
| 08.12.2025 | 131,00 | 131,60 | 131,00 | 131,20 | 1,55% | 6.410,00 |
| 05.12.2025 | 129,60 | 130,00 | 129,20 | 129,20 | 0,16% | 12.775,00 |
| 04.12.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,00% | 1.500,00 |
| 03.12.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 2,22% | 40,00 |
| 02.12.2025 | 128,00 | 128,00 | 126,20 | 126,20 | -2,62% | 68,00 |
| 01.12.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 2,37% | 117,00 |
| 27.11.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,12% | 1.000,00 |
| 24.11.2025 | 126,00 | 126,00 | 125,20 | 125,20 | 2,45% | 439,00 |
| 18.11.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 0,49% | 1.376,00 |
| 10.11.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 1,00% | 30,00 |
| 07.11.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -1,95% | 350,00 |
| 06.11.2025 | 122,60 | 122,80 | 122,60 | 122,80 | 4,24% | 539,00 |
| 05.11.2025 | 117,80 | 117,80 | 117,80 | 117,80 | -1,51% | 26,00 |
| 04.11.2025 | 122,40 | 122,40 | 119,20 | 119,60 | -2,76% | 1.211,00 |
| 03.11.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 6,03% | 1,00 |
| 27.10.2025 | 117,40 | 117,40 | 116,00 | 116,00 | 0,17% | 77,00 |
| 24.10.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -0,69% | 108,00 |
| 20.10.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 2,64% | 1.000,00 |
| 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 | -2,75% | 221,00 |
| 09.10.2025 | 116,20 | 116,20 | 116,20 | 116,20 | 0,35% | 101,00 |
| 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 | -3,58% | 112,00 |
| 25.09.2025 | 125,20 | 125,20 | 123,00 | 123,00 | -1,13% | 85,00 |
| 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 |