112,333NOK
1,20%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 112,62 | 114,19 | 111,77 | 111,85 | 0,77% | - |
| 07.05.2026 | 117,40 | 117,40 | 111,00 | 111,00 | -5,93% | 127,00 |
| 06.05.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 2,97% | 600,00 |
| 05.05.2026 | 113,80 | 114,60 | 113,80 | 114,60 | 0,53% | 2.501,00 |
| 04.05.2026 | 116,40 | 117,80 | 114,00 | 114,00 | -2,73% | 121,00 |
| 30.04.2026 | 116,20 | 117,20 | 116,20 | 117,20 | 2,05% | 400,00 |
| 29.04.2026 | 117,28 | 118,39 | 114,59 | 114,85 | -1,33% | - |
| 28.04.2026 | 116,20 | 116,40 | 116,20 | 116,40 | 2,11% | 300,00 |
| 27.04.2026 | 115,20 | 115,20 | 114,00 | 114,00 | -1,04% | 2.071,00 |
| 24.04.2026 | 115,40 | 115,40 | 115,20 | 115,20 | 0,88% | 1.475,00 |
| 23.04.2026 | 113,80 | 114,20 | 113,80 | 114,20 | 0,71% | 188,00 |
| 22.04.2026 | 114,80 | 115,20 | 113,40 | 113,40 | -2,31% | 7.830,00 |
| 21.04.2026 | 116,88 | 119,35 | 115,92 | 116,08 | -0,28% | - |
| 20.04.2026 | 116,96 | 118,91 | 116,08 | 116,40 | -1,36% | - |
| 17.04.2026 | 119,00 | 119,00 | 118,00 | 118,00 | 0,51% | 252,00 |
| 16.04.2026 | 120,60 | 120,60 | 117,20 | 117,40 | -1,34% | 941,00 |
| 15.04.2026 | 119,60 | 119,60 | 119,00 | 119,00 | 0,68% | 3.227,00 |
| 14.04.2026 | 119,40 | 119,40 | 118,20 | 118,20 | -0,95% | 408,00 |
| 13.04.2026 | 119,01 | 121,43 | 118,48 | 119,33 | -0,39% | - |
| 10.04.2026 | 122,80 | 122,80 | 119,80 | 119,80 | -2,12% | 286,00 |
| 09.04.2026 | 123,79 | 124,96 | 121,75 | 122,39 | -0,50% | - |
| 08.04.2026 | 123,20 | 123,20 | 121,20 | 123,00 | -1,13% | 11.287,00 |
| 07.04.2026 | 122,20 | 125,00 | 121,00 | 124,40 | 2,95% | 7.734,00 |
| 02.04.2026 | 119,64 | 121,43 | 118,92 | 120,84 | -0,60% | - |
| 01.04.2026 | 120,95 | 124,15 | 119,09 | 121,56 | 2,76% | - |
| 31.03.2026 | 116,69 | 119,99 | 114,95 | 118,30 | 2,87% | - |
| 30.03.2026 | 116,00 | 116,00 | 115,00 | 115,00 | -1,03% | 962,00 |
| 27.03.2026 | 116,60 | 117,00 | 116,00 | 116,20 | -2,02% | 1.672,00 |
| 26.03.2026 | 115,00 | 118,60 | 115,00 | 118,60 | 2,24% | 37,00 |
| 25.03.2026 | 117,80 | 117,80 | 116,00 | 116,00 | -1,86% | 16.824,00 |
| 24.03.2026 | 114,40 | 118,80 | 114,40 | 118,20 | 2,96% | 1.316,00 |
| 23.03.2026 | 114,20 | 117,20 | 111,40 | 114,80 | -5,90% | 2.712,00 |
| 20.03.2026 | 121,60 | 122,00 | 121,60 | 122,00 | -1,13% | 400,00 |
| 19.03.2026 | 125,00 | 125,00 | 123,00 | 123,40 | -1,12% | 1.062,00 |
| 18.03.2026 | 123,00 | 124,80 | 123,00 | 124,80 | 3,83% | 5.402,00 |
| 17.03.2026 | 118,80 | 120,20 | 118,80 | 120,20 | 1,18% | 3.245,00 |
| 16.03.2026 | 116,60 | 118,80 | 116,60 | 118,80 | 2,24% | 1.492,00 |
| 13.03.2026 | 117,20 | 117,20 | 116,20 | 116,20 | -4,13% | 54,00 |
| 12.03.2026 | 123,00 | 123,00 | 121,20 | 121,20 | -2,10% | 76,00 |
| 11.03.2026 | 125,80 | 125,80 | 123,80 | 123,80 | -0,32% | 470,00 |
| 10.03.2026 | 125,00 | 125,00 | 122,00 | 124,20 | 1,47% | 1.100,00 |
| 09.03.2026 | 121,40 | 121,40 | 120,40 | 122,40 | 0,82% | 1.120,00 |
| 06.03.2026 | 121,60 | 121,60 | 118,00 | 121,40 | -0,65% | 1.795,00 |
| 05.03.2026 | 124,80 | 124,80 | 121,40 | 122,20 | -4,08% | 25.030,00 |
| 04.03.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -1,85% | 40,00 |
| 03.03.2026 | 129,80 | 129,80 | 128,40 | 129,80 | -1,07% | 914,00 |
| 02.03.2026 | 130,00 | 131,20 | 130,00 | 131,20 | 5,13% | 806,00 |
| 27.02.2026 | 126,40 | 126,40 | 124,80 | 124,80 | 0,16% | 1.210,00 |
| 26.02.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 0,97% | 60,00 |
| 25.02.2026 | 124,00 | 124,00 | 123,20 | 123,40 | 0,65% | 1.279,00 |
| 24.02.2026 | 122,60 | 122,60 | 122,60 | 122,60 | 0,66% | 110,00 |
| 23.02.2026 | 123,80 | 123,80 | 121,20 | 121,80 | -0,60% | 480,00 |
| 20.02.2026 | 120,73 | 122,56 | 120,16 | 122,53 | 1,60% | - |
| 19.02.2026 | 118,00 | 120,60 | 118,00 | 120,60 | 2,73% | 3.000,00 |
| 18.02.2026 | 115,00 | 117,40 | 115,00 | 117,40 | 5,20% | 1.900,00 |
| 17.02.2026 | 114,80 | 115,00 | 111,60 | 111,60 | -3,79% | 640,00 |
| 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 | -5,98% | 575,00 |
| 11.02.2026 | 133,23 | 134,38 | 132,06 | 134,01 | -0,29% | - |
| 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 | 3,26% | 10.162,00 |
| 29.01.2026 | 135,59 | 136,32 | 132,59 | 132,67 | -2,02% | - |
| 28.01.2026 | 135,40 | 135,40 | 135,40 | 135,40 | -1,91% | 200,00 |
| 27.01.2026 | 136,76 | 138,73 | 136,76 | 138,04 | 3,32% | - |
| 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 | -1,49% | 248,00 |
| 22.01.2026 | 133,61 | 135,44 | 132,82 | 134,20 | 1,20% | - |
| 21.01.2026 | 132,65 | 133,37 | 130,95 | 132,60 | 1,53% | - |
| 20.01.2026 | 128,00 | 130,60 | 128,00 | 130,60 | -0,71% | 4.239,00 |
| 19.01.2026 | 134,56 | 134,56 | 130,04 | 131,54 | -0,20% | - |
| 16.01.2026 | 131,80 | 131,80 | 131,80 | 131,80 | -2,38% | 200,00 |
| 15.01.2026 | 139,27 | 139,27 | 133,83 | 135,02 | -2,30% | - |
| 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 | 2,71% | 1.520,00 |
| 12.01.2026 | 133,55 | 135,26 | 132,86 | 135,14 | 0,11% | - |
| 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 | -0,94% | 12,00 |
| 02.01.2026 | 126,65 | 127,72 | 124,98 | 125,58 | -1,89% | - |
| 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 | -1,26% | 363,00 |
| 12.12.2025 | 129,09 | 129,09 | 126,34 | 126,39 | -1,74% | - |
| 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% | - |