109,236NOK
1,72%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 108,37 | 110,07 | 107,70 | 109,24 | 1,72% | - |
| 26.06.2025 | 109,95 | 110,86 | 107,28 | 107,39 | -3,25% | - |
| 25.06.2025 | 108,00 | 111,00 | 108,00 | 111,00 | 3,04% | 38,00 |
| 24.06.2025 | 112,49 | 112,49 | 106,76 | 107,72 | -3,13% | - |
| 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 | 2,66% | 75,00 |
| 19.06.2025 | 110,04 | 111,51 | 110,04 | 111,04 | 0,95% | - |
| 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 | 0,34% | 1.000,00 |
| 16.06.2025 | 114,59 | 115,41 | 112,80 | 113,41 | -1,04% | - |
| 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 | 1,46% | 70,00 |
| 10.06.2025 | 110,46 | 112,18 | 107,62 | 107,83 | -2,94% | - |
| 09.06.2025 | 110,40 | 111,09 | 109,90 | 111,09 | -0,10% | - |
| 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 | -0,49% | 270,00 |
| 03.06.2025 | 110,31 | 110,31 | 107,23 | 108,53 | -1,34% | - |
| 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 | 1,57% | 16.226,00 |
| 29.05.2025 | 108,51 | 108,98 | 105,23 | 106,92 | 0,22% | - |
| 28.05.2025 | 109,23 | 110,01 | 106,67 | 106,68 | -2,66% | - |
| 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 | 3,35% | 200,00 |
| 13.05.2025 | 101,42 | 105,55 | 100,56 | 105,47 | 4,01% | - |
| 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 | 2,68% | 200,00 |
| 05.05.2025 | 101,73 | 102,23 | 98,68 | 98,76 | -3,20% | - |
| 02.05.2025 | 98,27 | 102,03 | 98,27 | 102,02 | 3,99% | - |
| 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 | 2,47% | 353,00 |
| 28.04.2025 | 95,45 | 95,89 | 94,52 | 94,57 | -1,80% | - |
| 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 | -0,17% | 4.000,00 |
| 17.04.2025 | 100,34 | 100,45 | 98,88 | 99,07 | 5,51% | - |
| 16.04.2025 | 93,90 | 93,90 | 93,90 | 93,90 | -0,37% | 10,00 |
| 15.04.2025 | 92,89 | 94,42 | 91,66 | 94,25 | 1,58% | - |
| 14.04.2025 | 88,77 | 93,43 | 88,27 | 92,78 | 5,44% | - |
| 11.04.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 7,32% | 1.000,00 |
| 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 |