158,862NOK
0,55%
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 |
---|---|---|---|---|---|---|
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 | -0,97% | 1.672,00 |
17.06.2024 | 163,48 | 163,98 | 159,66 | 161,36 | 1,87% | - |
14.06.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -4,48% | 45,00 |
13.06.2024 | 172,93 | 172,93 | 165,72 | 165,83 | -5,24% | - |
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 |
06.06.2024 | 176,80 | 176,80 | 176,60 | 176,60 | -2,54% | 853,00 |
05.06.2024 | 178,80 | 181,20 | 178,80 | 181,20 | 0,55% | 863,00 |
04.06.2024 | 180,20 | 180,20 | 180,20 | 180,20 | -1,42% | 10,00 |
03.06.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 2,33% | 90,00 |
31.05.2024 | 176,73 | 179,70 | 176,73 | 178,65 | 1,27% | - |
30.05.2024 | 176,40 | 176,40 | 176,00 | 176,40 | -0,68% | 638,00 |
29.05.2024 | 177,00 | 177,60 | 177,00 | 177,60 | -0,45% | 3.470,00 |
28.05.2024 | 181,20 | 181,80 | 178,40 | 178,40 | -1,36% | 3.665,00 |
27.05.2024 | 185,78 | 187,64 | 180,32 | 180,87 | -1,49% | - |
24.05.2024 | 184,80 | 184,80 | 183,60 | 183,60 | -0,02% | 617,00 |
23.05.2024 | 185,71 | 186,01 | 182,00 | 183,63 | -0,95% | - |
22.05.2024 | 186,85 | 188,22 | 184,58 | 185,40 | -1,80% | - |
21.05.2024 | 188,80 | 188,80 | 188,80 | 188,80 | -1,75% | 26,00 |
20.05.2024 | 187,77 | 193,41 | 187,64 | 192,17 | 3,13% | - |
17.05.2024 | 185,85 | 186,35 | 185,51 | 186,34 | -0,21% | - |
16.05.2024 | 186,55 | 188,19 | 184,83 | 186,73 | -0,88% | - |
15.05.2024 | 189,80 | 191,20 | 188,20 | 188,40 | -0,84% | 2.050,00 |
14.05.2024 | 190,20 | 190,20 | 190,00 | 190,00 | -1,55% | 658,00 |
13.05.2024 | 193,80 | 193,80 | 193,00 | 193,00 | 0,00% | 761,00 |
10.05.2024 | 195,00 | 195,00 | 192,60 | 193,00 | 0,50% | 2.154,00 |
09.05.2024 | 192,55 | 192,64 | 191,74 | 192,04 | 0,02% | - |
08.05.2024 | 193,00 | 193,00 | 192,00 | 192,00 | 8,60% | 4.622,00 |
07.05.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 1,77% | 792,00 |
06.05.2024 | 171,52 | 173,77 | 167,48 | 173,73 | -0,04% | - |
03.05.2024 | 173,80 | 173,80 | 173,80 | 173,80 | -3,23% | 110,00 |
02.05.2024 | 179,60 | 179,60 | 179,60 | 179,60 | 2,63% | 40,00 |
30.04.2024 | 176,00 | 176,60 | 175,00 | 175,00 | 1,16% | 974,00 |
29.04.2024 | 173,60 | 173,60 | 173,00 | 173,00 | -1,14% | 310,00 |
26.04.2024 | 175,20 | 175,20 | 174,60 | 175,00 | 0,57% | 420,00 |
25.04.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -0,57% | 500,00 |
24.04.2024 | 175,60 | 176,20 | 174,60 | 175,00 | 2,72% | 1.317,00 |
23.04.2024 | 167,73 | 172,94 | 166,98 | 170,36 | 1,84% | - |
22.04.2024 | 167,20 | 169,50 | 163,77 | 167,28 | 0,34% | - |
19.04.2024 | 161,72 | 169,28 | 161,67 | 166,71 | 3,93% | - |
18.04.2024 | 168,24 | 168,24 | 159,96 | 160,40 | -4,55% | - |
17.04.2024 | 163,47 | 170,47 | 163,47 | 168,04 | 2,79% | - |
16.04.2024 | 152,29 | 163,96 | 152,28 | 163,48 | 6,49% | - |
15.04.2024 | 154,28 | 154,58 | 152,19 | 153,52 | -0,25% | - |
12.04.2024 | 149,52 | 154,40 | 148,32 | 153,90 | 3,44% | - |
11.04.2024 | 143,89 | 149,97 | 143,81 | 148,78 | 3,36% | - |
10.04.2024 | 146,75 | 146,75 | 142,47 | 143,95 | -1,53% | - |
09.04.2024 | 146,47 | 147,52 | 144,90 | 146,19 | -0,29% | - |
08.04.2024 | 146,81 | 148,40 | 145,65 | 146,62 | -0,11% | - |
05.04.2024 | 144,92 | 146,83 | 144,48 | 146,79 | 0,81% | - |
04.04.2024 | 142,60 | 145,60 | 142,60 | 145,60 | 5,20% | 668,00 |
03.04.2024 | 140,60 | 140,80 | 138,40 | 138,40 | -0,86% | 328,00 |
02.04.2024 | 139,80 | 139,80 | 139,60 | 139,60 | 1,32% | 572,00 |
28.03.2024 | 137,80 | 138,26 | 137,52 | 137,79 | 0,08% | - |
27.03.2024 | 136,44 | 138,36 | 135,65 | 137,67 | 1,98% | - |
26.03.2024 | 132,00 | 135,00 | 132,00 | 135,00 | 2,27% | 631,00 |
25.03.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -2,22% | 100,00 |
22.03.2024 | 134,50 | 135,50 | 134,50 | 135,00 | 4,25% | 593,00 |
21.03.2024 | 130,00 | 130,00 | 129,50 | 129,50 | 0,39% | 423,00 |
20.03.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -3,93% | 500,00 |
19.03.2024 | 132,99 | 135,68 | 132,99 | 134,27 | 0,21% | - |
18.03.2024 | 132,50 | 134,00 | 132,50 | 134,00 | 0,75% | 500,00 |
15.03.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 1,62% | 433,00 |
14.03.2024 | 129,65 | 131,43 | 127,55 | 130,88 | 0,72% | - |
13.03.2024 | 131,14 | 131,14 | 129,22 | 129,95 | 1,13% | - |
12.03.2024 | 128,50 | 128,50 | 128,50 | 128,50 | 0,39% | 39,00 |
08.03.2024 | 130,00 | 130,00 | 128,00 | 128,00 | 0,39% | 110,00 |
07.03.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,67% | 400,00 |
06.03.2024 | 130,50 | 131,00 | 130,50 | 131,00 | -3,68% | 600,00 |
29.02.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 3,82% | 500,00 |
28.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 1,95% | 400,00 |
27.02.2024 | 131,00 | 131,00 | 128,50 | 128,50 | -3,75% | 800,00 |
23.02.2024 | 131,50 | 133,50 | 131,00 | 133,50 | -0,37% | 448,00 |
22.02.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 1,52% | 300,00 |
21.02.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -4,35% | 59,00 |
19.02.2024 | 141,00 | 144,00 | 137,50 | 138,00 | -4,17% | 2.615,00 |
14.02.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 5,88% | 100,00 |
13.02.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -1,45% | 200,00 |
12.02.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,73% | 2.000,00 |
09.02.2024 | 135,00 | 137,00 | 129,00 | 137,00 | -4,53% | 13.701,00 |
08.02.2024 | 144,50 | 144,50 | 143,50 | 143,50 | -1,03% | 1.264,00 |
07.02.2024 | 144,00 | 145,00 | 144,00 | 145,00 | -3,01% | 350,00 |
06.02.2024 | 147,50 | 150,00 | 147,50 | 149,50 | 2,05% | 3.999,00 |
01.02.2024 | 146,50 | 147,00 | 146,50 | 146,50 | 3,53% | 279,00 |
30.01.2024 | 139,50 | 141,50 | 139,50 | 141,50 | 1,80% | 72,00 |
29.01.2024 | 141,00 | 141,00 | 139,00 | 139,00 | -0,71% | 2.377,00 |
24.01.2024 | 138,00 | 140,00 | 138,00 | 140,00 | 5,26% | 2.804,00 |
23.01.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -3,62% | 170,00 |
22.01.2024 | 135,50 | 138,00 | 135,50 | 138,00 | 3,76% | 306,00 |
19.01.2024 | 133,00 | 134,00 | 132,00 | 133,00 | 4,72% | 3.381,00 |
18.01.2024 | 127,00 | 130,00 | 127,00 | 127,00 | 2,01% | 1.425,00 |
16.01.2024 | 122,50 | 124,50 | 121,50 | 124,50 | 0,00% | 400,00 |
15.01.2024 | 124,50 | 124,50 | 124,50 | 124,50 | 3,75% | 170,00 |
12.01.2024 | 117,00 | 120,00 | 117,00 | 120,00 | 2,13% | 141,00 |
11.01.2024 | 121,00 | 121,00 | 117,50 | 117,50 | -2,49% | 1.276,00 |