110,871NOK
6,00%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 137,60 | 138,20 | 134,40 | 138,20 | 2,07% | 773,00 |
| 09.09.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,44% | 50,00 |
| 06.09.2024 | 134,60 | 136,00 | 134,60 | 136,00 | 0,74% | 1.400,00 |
| 05.09.2024 | 138,20 | 138,20 | 135,00 | 135,00 | -2,74% | 488,00 |
| 03.09.2024 | 145,00 | 145,00 | 138,80 | 138,80 | -5,32% | 294,00 |
| 02.09.2024 | 149,00 | 149,00 | 146,60 | 146,60 | 0,41% | 300,00 |
| 30.08.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,69% | 60,00 |
| 29.08.2024 | 143,00 | 145,40 | 143,00 | 145,00 | -2,42% | 320,00 |
| 28.08.2024 | 148,60 | 148,60 | 148,60 | 148,60 | 3,48% | 500,00 |
| 27.08.2024 | 144,60 | 144,60 | 143,60 | 143,60 | -1,78% | 529,00 |
| 26.08.2024 | 146,20 | 146,20 | 146,20 | 146,20 | -7,59% | 200,00 |
| 23.08.2024 | 158,20 | 158,20 | 158,20 | 158,20 | 3,40% | 20,00 |
| 22.08.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -6,13% | 5,00 |
| 13.08.2024 | 163,80 | 167,00 | 163,00 | 163,00 | 2,90% | 350,00 |
| 07.08.2024 | 160,40 | 160,40 | 158,40 | 158,40 | 4,90% | 395,00 |
| 05.08.2024 | 151,20 | 154,20 | 148,20 | 151,00 | -4,55% | 644,00 |
| 02.08.2024 | 160,00 | 160,00 | 158,20 | 158,20 | -6,28% | 697,00 |
| 01.08.2024 | 166,00 | 168,80 | 166,00 | 168,80 | 0,24% | 100,00 |
| 31.07.2024 | 167,60 | 168,40 | 167,60 | 168,40 | -1,17% | 200,00 |
| 22.07.2024 | 170,40 | 170,40 | 170,40 | 170,40 | 2,16% | 675,00 |
| 12.07.2024 | 166,80 | 166,80 | 166,80 | 166,80 | -0,83% | 300,00 |
| 11.07.2024 | 168,20 | 168,20 | 168,20 | 168,20 | 1,69% | 20,00 |
| 10.07.2024 | 165,40 | 165,40 | 165,40 | 165,40 | -3,84% | 3.470,00 |
| 09.07.2024 | 172,00 | 172,00 | 171,40 | 172,00 | -3,48% | 2.272,00 |
| 05.07.2024 | 178,20 | 178,20 | 178,20 | 178,20 | 1,71% | 1.898,00 |
| 04.07.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -4,16% | 20,00 |
| 03.07.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 2,81% | 140,00 |
| 01.07.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -2,31% | 100,00 |
| 28.06.2024 | 179,80 | 184,20 | 179,80 | 182,00 | 1,68% | 1.373,00 |
| 27.06.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 6,55% | 2.100,00 |
| 26.06.2024 | 167,20 | 169,00 | 167,20 | 168,00 | 6,19% | 2.237,00 |
| 24.06.2024 | 158,00 | 163,60 | 158,00 | 158,20 | -1,13% | 2.070,00 |
| 21.06.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 1,27% | 200,00 |
| 20.06.2024 | 159,80 | 160,20 | 158,00 | 158,00 | -2,23% | 1.980,00 |
| 19.06.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 1,13% | 140,00 |
| 18.06.2024 | 159,20 | 161,00 | 159,00 | 159,80 | 0,88% | 1.672,00 |
| 14.06.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -9,49% | 45,00 |
| 12.06.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 5,68% | 100,00 |
| 11.06.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -2,93% | 20,00 |
| 10.06.2024 | 166,00 | 170,60 | 166,00 | 170,60 | 2,52% | 301,00 |
| 07.06.2024 | 169,40 | 169,40 | 165,40 | 166,40 | -5,78% | 320,00 |