118,180NOK
0,66%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,00% | 480,00 |
| 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 | -6,25% | 575,00 |
| 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 | 1,18% | 10.162,00 |
| 28.01.2026 | 135,40 | 135,40 | 135,40 | 135,40 | 1,35% | 200,00 |
| 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 | 1,23% | 248,00 |
| 20.01.2026 | 128,00 | 130,60 | 128,00 | 130,60 | -0,91% | 4.239,00 |
| 16.01.2026 | 131,80 | 131,80 | 131,80 | 131,80 | -4,63% | 200,00 |
| 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 | 2,81% | 1.520,00 |
| 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 | -2,81% | 12,00 |
| 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 | 0,98% | 868,00 |
| 19.12.2025 | 124,60 | 124,60 | 122,20 | 122,20 | -2,08% | 108,00 |
| 15.12.2025 | 127,40 | 127,40 | 124,80 | 124,80 | -2,95% | 363,00 |
| 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 | 2,37% | 117,00 |
| 27.11.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,12% | 1.000,00 |
| 24.11.2025 | 126,00 | 126,00 | 125,20 | 125,20 | 2,45% | 439,00 |
| 18.11.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 0,49% | 1.376,00 |
| 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 | 6,03% | 1,00 |
| 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 | -0,69% | 108,00 |
| 20.10.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 2,64% | 1.000,00 |
| 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 | -2,75% | 221,00 |
| 09.10.2025 | 116,20 | 116,20 | 116,20 | 116,20 | 0,35% | 101,00 |
| 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 | -3,58% | 112,00 |
| 25.09.2025 | 125,20 | 125,20 | 123,00 | 123,00 | -1,13% | 85,00 |
| 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 |