119,524NOK
-0,23%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 117,42 | 119,91 | 117,29 | 119,67 | -0,10% | - |
| 08.09.2026 | 118,20 | 119,80 | 118,20 | 119,80 | 1,35% | 670,00 |
| 07.09.2026 | 120,40 | 120,40 | 118,00 | 118,20 | -1,83% | 16.010,00 |
| 04.09.2026 | 120,60 | 121,20 | 120,40 | 120,40 | 0,33% | 11.532,00 |
| 03.09.2026 | 118,80 | 120,00 | 117,80 | 120,00 | 2,56% | 7.238,00 |
| 02.09.2026 | 114,60 | 117,40 | 114,60 | 117,00 | 3,72% | 2.642,00 |
| 31.08.2026 | 113,60 | 113,60 | 112,80 | 112,80 | 1,62% | 164,00 |
| 28.08.2026 | 111,40 | 111,40 | 110,00 | 111,00 | 1,28% | 1.157,00 |
| 27.08.2026 | 109,20 | 111,00 | 108,00 | 109,60 | -1,79% | 2.782,00 |
| 26.08.2026 | 117,00 | 117,00 | 111,60 | 111,60 | -7,46% | 2.217,00 |
| 25.08.2026 | 122,00 | 122,00 | 119,60 | 120,60 | -1,15% | 18.757,00 |
| 24.08.2026 | 121,00 | 122,80 | 120,00 | 122,00 | 3,39% | 15.316,00 |
| 21.08.2026 | 115,00 | 119,00 | 115,00 | 118,00 | 5,92% | 5.984,00 |
| 20.08.2026 | 111,00 | 111,60 | 111,00 | 111,40 | -1,59% | 6.300,00 |
| 19.08.2026 | 111,80 | 114,60 | 111,80 | 113,20 | -2,25% | 13.055,00 |
| 18.08.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 2,84% | 20,00 |
| 14.08.2026 | 110,60 | 112,60 | 110,20 | 112,60 | 4,26% | 1.007,00 |
| 13.08.2026 | 108,40 | 108,40 | 108,00 | 108,00 | -3,40% | 720,00 |
| 12.08.2026 | 111,80 | 111,80 | 111,80 | 111,80 | 0,18% | 200,00 |
| 10.08.2026 | 111,00 | 111,60 | 111,00 | 111,60 | -2,45% | 2.342,00 |
| 04.08.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -0,69% | 100,00 |
| 29.07.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 2,13% | 450,00 |
| 28.07.2026 | 112,80 | 112,80 | 112,80 | 112,80 | -3,92% | 30,00 |
| 24.07.2026 | 118,80 | 118,80 | 117,40 | 117,40 | 2,09% | 400,00 |
| 23.07.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 13.314,00 |
| 22.07.2026 | 115,20 | 115,20 | 111,80 | 115,00 | 0,35% | 11.696,00 |
| 21.07.2026 | 115,00 | 115,00 | 114,60 | 114,60 | -1,21% | 528,00 |
| 15.07.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 1,58% | 40,00 |
| 13.07.2026 | 114,20 | 114,20 | 114,20 | 114,20 | 1,96% | 103,00 |
| 10.07.2026 | 113,40 | 113,40 | 112,00 | 112,00 | 3,70% | 529,00 |
| 09.07.2026 | 108,00 | 108,00 | 108,00 | 108,00 | 0,00% | 300,00 |
| 08.07.2026 | 104,40 | 108,00 | 104,40 | 108,00 | 6,30% | 1.342,00 |
| 07.07.2026 | 104,80 | 105,00 | 101,60 | 101,60 | -2,87% | 3.286,00 |
| 02.07.2026 | 101,00 | 104,60 | 98,50 | 104,60 | 3,77% | 107,00 |
| 01.07.2026 | 104,40 | 104,40 | 100,80 | 100,80 | -3,08% | 422,00 |
| 30.06.2026 | 106,20 | 106,20 | 104,00 | 104,00 | -2,62% | 362,00 |
| 29.06.2026 | 106,80 | 106,80 | 106,80 | 106,80 | -2,91% | 500,00 |
| 25.06.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -1,79% | 1.000,00 |
| 22.06.2026 | 111,80 | 112,00 | 111,00 | 112,00 | 3,51% | 10.000,00 |
| 18.06.2026 | 109,60 | 109,60 | 108,20 | 108,20 | -2,87% | 497,00 |
| 17.06.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -2,79% | 20,00 |
| 15.06.2026 | 113,60 | 114,60 | 113,60 | 114,60 | 1,06% | 2.015,00 |
| 12.06.2026 | 113,40 | 113,40 | 113,40 | 113,40 | -2,74% | 10,00 |
| 11.06.2026 | 116,00 | 116,60 | 116,00 | 116,60 | 4,29% | 5.200,00 |
| 10.06.2026 | 111,80 | 111,80 | 111,80 | 111,80 | 1,27% | 30,00 |
| 08.06.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 0,00% | 22,00 |
| 04.06.2026 | 113,60 | 113,60 | 109,80 | 110,40 | 2,79% | 186,00 |
| 02.06.2026 | 107,60 | 107,60 | 107,40 | 107,40 | 0,94% | 84,00 |
| 01.06.2026 | 106,60 | 106,60 | 106,40 | 106,40 | -0,56% | 1.020,00 |
| 29.05.2026 | 107,80 | 108,00 | 107,00 | 107,00 | -0,93% | 2.495,00 |
| 28.05.2026 | 108,60 | 108,60 | 108,00 | 108,00 | -3,40% | 240,00 |
| 27.05.2026 | 111,80 | 111,80 | 111,80 | 111,80 | 0,18% | 2.500,00 |
| 26.05.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -3,63% | 10,00 |
| 21.05.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 0,70% | 200,00 |
| 20.05.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 3,23% | 639,00 |
| 19.05.2026 | 112,20 | 112,20 | 111,40 | 111,40 | 1,27% | 20,00 |
| 18.05.2026 | 109,20 | 110,00 | 109,20 | 110,00 | 0,00% | 40,00 |
| 15.05.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -1,08% | 19,00 |
| 12.05.2026 | 110,00 | 111,20 | 110,00 | 111,20 | 0,00% | 1.349,00 |
| 11.05.2026 | 113,60 | 113,60 | 111,20 | 111,20 | -0,71% | 158,00 |
| 08.05.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,90% | 245,00 |
| 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 | 0,69% | 400,00 |
| 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 | -3,90% | 7.830,00 |
| 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 | -1,34% | 1.080,00 |
| 10.04.2026 | 122,80 | 122,80 | 119,80 | 119,80 | -2,60% | 286,00 |
| 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 | 8,17% | 7.734,00 |
| 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 |