112,453NOK
-0,66%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 112,64 | 113,06 | 110,45 | 112,56 | -0,57% | - |
| 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 | 1,57% | 20,00 |
| 17.08.2026 | 111,38 | 114,20 | 111,38 | 114,01 | 1,25% | - |
| 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 | 0,53% | 200,00 |
| 11.08.2026 | 111,39 | 112,73 | 111,05 | 111,21 | -0,35% | - |
| 10.08.2026 | 111,00 | 111,60 | 111,00 | 111,60 | 0,66% | 2.342,00 |
| 07.08.2026 | 111,03 | 113,23 | 110,59 | 110,87 | -0,65% | - |
| 06.08.2026 | 111,46 | 111,96 | 110,40 | 111,59 | 0,35% | - |
| 05.08.2026 | 113,36 | 114,36 | 110,90 | 111,20 | -2,80% | - |
| 04.08.2026 | 114,40 | 114,40 | 114,40 | 114,40 | 0,43% | 100,00 |
| 03.08.2026 | 114,81 | 116,78 | 113,32 | 113,91 | -0,13% | - |
| 31.07.2026 | 113,22 | 114,59 | 113,15 | 114,05 | 1,17% | - |
| 30.07.2026 | 112,09 | 114,25 | 111,66 | 112,73 | -2,15% | - |
| 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 | -0,79% | 30,00 |
| 27.07.2026 | 119,00 | 119,00 | 113,68 | 113,70 | -3,16% | - |
| 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 | 0,54% | 528,00 |
| 20.07.2026 | 113,26 | 115,00 | 112,14 | 113,98 | 0,25% | - |
| 17.07.2026 | 114,79 | 114,79 | 112,91 | 113,70 | -1,41% | - |
| 16.07.2026 | 114,24 | 115,77 | 112,58 | 115,32 | -0,58% | - |
| 15.07.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 0,07% | 40,00 |
| 14.07.2026 | 115,47 | 116,63 | 114,60 | 115,91 | 1,50% | - |
| 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 | -3,15% | 3.286,00 |
| 06.07.2026 | 105,74 | 105,74 | 102,44 | 104,91 | -0,40% | - |
| 03.07.2026 | 104,83 | 106,51 | 104,23 | 105,33 | 0,70% | - |
| 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 | -1,13% | 500,00 |
| 26.06.2026 | 110,90 | 111,33 | 107,68 | 108,02 | -1,80% | - |
| 25.06.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -2,31% | 1.000,00 |
| 24.06.2026 | 112,19 | 114,53 | 111,56 | 112,60 | 0,79% | - |
| 23.06.2026 | 110,88 | 112,26 | 110,77 | 111,72 | -0,25% | - |
| 22.06.2026 | 111,80 | 112,00 | 111,00 | 112,00 | 2,56% | 10.000,00 |
| 19.06.2026 | 109,30 | 111,18 | 109,10 | 109,20 | 0,92% | - |
| 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 | 0,20% | 20,00 |
| 16.06.2026 | 112,18 | 114,98 | 111,18 | 111,18 | -2,98% | - |
| 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 | 0,13% | 30,00 |
| 09.06.2026 | 111,04 | 114,25 | 110,30 | 111,65 | 1,13% | - |
| 08.06.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 0,54% | 22,00 |
| 05.06.2026 | 110,49 | 110,92 | 109,54 | 109,81 | -0,54% | - |
| 04.06.2026 | 113,60 | 113,60 | 109,80 | 110,40 | -0,59% | 186,00 |
| 03.06.2026 | 106,99 | 111,92 | 106,60 | 111,06 | 3,40% | - |
| 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 | -0,12% | 10,00 |
| 25.05.2026 | 110,56 | 111,90 | 110,54 | 111,73 | 1,82% | - |
| 22.05.2026 | 117,56 | 117,56 | 109,12 | 109,73 | -5,24% | - |
| 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 | -2,34% | 19,00 |
| 14.05.2026 | 111,87 | 112,90 | 111,45 | 112,63 | 1,84% | - |
| 13.05.2026 | 112,74 | 113,21 | 110,43 | 110,60 | -0,54% | - |
| 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 | 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% | - |