124,556NOK
0,77%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 124,38 | 124,69 | 123,83 | 124,40 | 0,65% | - |
| 20.10.2026 | 123,60 | 123,60 | 123,60 | 123,60 | -0,48% | 300,00 |
| 19.10.2026 | 122,40 | 124,60 | 122,40 | 124,20 | -0,90% | 401,00 |
| 16.10.2026 | 125,58 | 127,32 | 123,64 | 125,32 | 2,05% | - |
| 15.10.2026 | 125,20 | 125,80 | 122,80 | 122,80 | -2,89% | 1.424,00 |
| 14.10.2026 | 130,22 | 131,55 | 125,74 | 126,45 | -1,98% | - |
| 13.10.2026 | 129,20 | 129,20 | 129,00 | 129,00 | -0,42% | 359,00 |
| 12.10.2026 | 129,17 | 130,37 | 128,12 | 129,54 | 0,36% | - |
| 09.10.2026 | 130,59 | 130,60 | 127,59 | 129,08 | -0,71% | - |
| 08.10.2026 | 129,80 | 130,40 | 129,80 | 130,00 | 2,85% | 355,00 |
| 07.10.2026 | 130,20 | 130,20 | 124,60 | 126,40 | -2,92% | 2.209,00 |
| 06.10.2026 | 134,00 | 134,00 | 130,20 | 130,20 | -2,84% | 15.064,00 |
| 05.10.2026 | 134,20 | 136,20 | 134,00 | 134,00 | 0,59% | 6.358,00 |
| 02.10.2026 | 131,13 | 133,62 | 131,13 | 133,21 | 1,53% | - |
| 01.10.2026 | 131,20 | 131,20 | 129,40 | 131,20 | -1,65% | 601,00 |
| 30.09.2026 | 130,60 | 133,40 | 130,60 | 133,40 | 1,56% | 83,00 |
| 29.09.2026 | 130,02 | 131,88 | 128,99 | 131,35 | 1,69% | - |
| 28.09.2026 | 130,08 | 131,31 | 128,80 | 129,16 | 0,90% | - |
| 25.09.2026 | 130,00 | 130,00 | 128,00 | 128,00 | -1,84% | 386,00 |
| 24.09.2026 | 130,40 | 130,40 | 130,40 | 130,40 | -0,15% | 10,00 |
| 22.09.2026 | 130,00 | 130,60 | 130,00 | 130,60 | -1,80% | 100,00 |
| 21.09.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 0,00% | 400,00 |
| 18.09.2026 | 133,60 | 133,60 | 133,00 | 133,00 | 0,76% | 421,00 |
| 17.09.2026 | 131,00 | 133,00 | 131,00 | 132,00 | 4,60% | 8.626,00 |
| 15.09.2026 | 126,20 | 126,40 | 124,80 | 126,20 | -0,32% | 1.140,00 |
| 14.09.2026 | 126,20 | 126,60 | 125,60 | 126,60 | 1,93% | 656,00 |
| 11.09.2026 | 122,80 | 124,20 | 122,80 | 124,20 | 1,97% | 2.725,00 |
| 10.09.2026 | 121,80 | 122,00 | 121,80 | 121,80 | 1,67% | 617,00 |
| 09.09.2026 | 117,80 | 120,00 | 117,80 | 119,80 | 0,00% | 9.507,00 |
| 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 |