133,311NOK
-1,54%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 135,31 | 137,06 | 133,32 | 134,48 | -0,68% | - |
| 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 | -0,66% | 12,00 |
| 02.01.2026 | 126,65 | 127,72 | 124,98 | 125,22 | -2,17% | - |
| 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 | 1,00% | 868,00 |
| 22.12.2025 | 123,45 | 125,14 | 121,88 | 122,18 | -0,01% | - |
| 19.12.2025 | 124,60 | 124,60 | 122,20 | 122,20 | -2,85% | 108,00 |
| 18.12.2025 | 124,49 | 126,47 | 123,84 | 125,78 | 0,81% | - |
| 17.12.2025 | 124,75 | 125,61 | 124,48 | 124,77 | 0,24% | - |
| 16.12.2025 | 124,32 | 124,95 | 123,41 | 124,47 | -0,27% | - |
| 15.12.2025 | 127,40 | 127,40 | 124,80 | 124,80 | -1,27% | 363,00 |
| 12.12.2025 | 129,09 | 129,09 | 126,35 | 126,41 | -1,73% | - |
| 11.12.2025 | 127,58 | 129,01 | 126,76 | 128,63 | 0,78% | - |
| 10.12.2025 | 127,70 | 129,17 | 126,41 | 127,63 | -0,75% | - |
| 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 | 1,10% | 117,00 |
| 28.11.2025 | 126,97 | 128,57 | 126,24 | 128,20 | 1,26% | - |
| 27.11.2025 | 126,60 | 126,60 | 126,60 | 126,60 | -0,35% | 1.000,00 |
| 26.11.2025 | 127,42 | 128,24 | 126,14 | 127,04 | 0,38% | - |
| 25.11.2025 | 126,03 | 129,19 | 125,83 | 126,56 | 1,09% | - |
| 24.11.2025 | 126,00 | 126,00 | 125,20 | 125,20 | -0,91% | 439,00 |
| 21.11.2025 | 126,61 | 127,06 | 124,42 | 126,35 | -1,15% | - |
| 20.11.2025 | 126,25 | 128,93 | 125,13 | 127,82 | 1,63% | - |
| 19.11.2025 | 122,02 | 126,17 | 122,02 | 125,77 | 2,92% | - |
| 18.11.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -2,88% | 1.376,00 |
| 17.11.2025 | 124,10 | 126,52 | 124,10 | 125,82 | 1,52% | - |
| 14.11.2025 | 123,69 | 124,51 | 122,61 | 123,94 | 0,09% | - |
| 13.11.2025 | 123,65 | 124,00 | 121,13 | 123,83 | 0,11% | - |
| 12.11.2025 | 122,33 | 123,75 | 121,89 | 123,70 | 1,66% | - |
| 11.11.2025 | 121,26 | 123,16 | 120,58 | 121,68 | 0,06% | - |
| 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 | 1,21% | 1,00 |
| 31.10.2025 | 120,51 | 121,56 | 119,30 | 121,53 | 0,98% | - |
| 30.10.2025 | 123,25 | 123,25 | 118,97 | 120,35 | -1,66% | - |
| 29.10.2025 | 117,94 | 122,66 | 117,94 | 122,38 | 3,63% | - |
| 28.10.2025 | 116,42 | 119,46 | 115,65 | 118,09 | 1,80% | - |
| 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 | -0,41% | 108,00 |
| 23.10.2025 | 114,12 | 117,35 | 114,12 | 116,27 | 1,86% | - |
| 22.10.2025 | 113,87 | 114,59 | 112,55 | 114,15 | 0,05% | - |
| 21.10.2025 | 115,66 | 115,66 | 112,95 | 114,08 | -2,16% | - |
| 20.10.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 1,82% | 1.000,00 |
| 17.10.2025 | 114,17 | 114,80 | 112,64 | 114,51 | -0,87% | - |
| 16.10.2025 | 114,71 | 116,22 | 114,48 | 115,52 | 1,69% | - |
| 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 |