14,440€
-0,96%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,56 | 15,08 | 14,56 | 14,87 | -0,73% | 480,00 |
| 24.04.2024 | 14,18 | 15,14 | 14,18 | 14,98 | 3,03% | - |
| 23.04.2024 | 13,90 | 14,76 | 13,90 | 14,54 | 1,82% | - |
| 22.04.2024 | 14,19 | 14,48 | 13,93 | 14,28 | 0,56% | - |
| 19.04.2024 | 13,81 | 14,43 | 13,71 | 14,20 | 2,75% | 1.100,00 |
| 18.04.2024 | 13,96 | 14,36 | 13,72 | 13,82 | -3,56% | 500,00 |
| 17.04.2024 | 14,02 | 14,64 | 13,96 | 14,33 | 2,21% | - |
| 16.04.2024 | 13,40 | 14,03 | 13,37 | 14,02 | 5,81% | - |
| 15.04.2024 | 13,26 | 13,32 | 13,07 | 13,25 | -0,08% | - |
| 12.04.2024 | 12,77 | 13,34 | 12,75 | 13,26 | 3,84% | - |
| 11.04.2024 | 11,98 | 12,91 | 11,98 | 12,77 | 3,23% | - |
| 10.04.2024 | 12,64 | 12,65 | 12,26 | 12,37 | -2,21% | - |
| 09.04.2024 | 12,28 | 12,73 | 12,28 | 12,65 | 0,24% | - |
| 08.04.2024 | 12,61 | 12,81 | 12,50 | 12,62 | 0,00% | - |
| 05.04.2024 | 12,56 | 12,64 | 12,42 | 12,62 | 0,56% | - |
| 04.04.2024 | 12,06 | 12,63 | 12,06 | 12,55 | 4,32% | - |
| 03.04.2024 | 11,48 | 12,05 | 11,48 | 12,03 | 1,69% | - |
| 02.04.2024 | 11,74 | 12,02 | 11,73 | 11,83 | 0,47% | - |
| 28.03.2024 | 11,45 | 11,83 | 11,45 | 11,78 | -0,42% | - |
| 27.03.2024 | 11,73 | 11,85 | 11,60 | 11,83 | 0,64% | - |
| 26.03.2024 | 11,00 | 11,75 | 11,00 | 11,75 | 3,52% | - |
| 25.03.2024 | 11,48 | 11,58 | 11,28 | 11,35 | -1,09% | - |
| 22.03.2024 | 10,90 | 11,60 | 10,90 | 11,48 | 2,00% | - |
| 21.03.2024 | 10,90 | 11,35 | 10,90 | 11,25 | 0,22% | - |
| 20.03.2024 | 11,60 | 11,65 | 11,13 | 11,23 | -3,02% | 70,00 |
| 19.03.2024 | 11,48 | 11,70 | 11,45 | 11,58 | 0,87% | - |
| 18.03.2024 | 11,60 | 11,78 | 11,48 | 11,48 | 0,00% | - |
| 15.03.2024 | 11,35 | 11,60 | 11,18 | 11,48 | 0,88% | 700,00 |
| 14.03.2024 | 11,33 | 11,45 | 11,13 | 11,38 | 0,44% | - |
| 13.03.2024 | 11,05 | 11,45 | 11,05 | 11,33 | -0,66% | - |
| 12.03.2024 | 10,85 | 11,40 | 10,85 | 11,40 | 1,79% | - |
| 11.03.2024 | 11,38 | 11,40 | 11,10 | 11,20 | -1,75% | - |
| 08.03.2024 | 11,30 | 11,48 | 11,00 | 11,40 | 0,88% | - |
| 07.03.2024 | 11,45 | 11,50 | 11,15 | 11,30 | -1,31% | - |
| 06.03.2024 | 11,30 | 11,65 | 11,30 | 11,45 | -1,72% | - |
| 05.03.2024 | 11,55 | 11,73 | 11,45 | 11,65 | 0,65% | - |
| 04.03.2024 | 11,30 | 11,73 | 11,30 | 11,58 | -0,86% | - |
| 01.03.2024 | 11,65 | 12,00 | 11,58 | 11,68 | -2,71% | - |
| 29.02.2024 | 11,58 | 12,05 | 11,43 | 12,00 | 3,90% | - |
| 28.02.2024 | 11,25 | 11,70 | 11,13 | 11,55 | 2,67% | - |
| 27.02.2024 | 11,88 | 11,88 | 11,25 | 11,25 | -5,26% | - |
| 26.02.2024 | 11,85 | 12,00 | 11,60 | 11,88 | 0,21% | - |
| 23.02.2024 | 12,03 | 12,05 | 11,45 | 11,85 | -1,66% | 100,00 |
| 22.02.2024 | 11,95 | 12,13 | 11,73 | 12,05 | 1,05% | - |
| 21.02.2024 | 11,90 | 11,95 | 11,63 | 11,93 | 0,21% | - |
| 20.02.2024 | 11,90 | 12,30 | 11,78 | 11,90 | -3,25% | 333,00 |
| 19.02.2024 | 12,10 | 12,53 | 12,05 | 12,30 | -1,80% | - |
| 16.02.2024 | 12,28 | 12,73 | 12,25 | 12,53 | 2,04% | - |
| 15.02.2024 | 12,30 | 12,70 | 12,20 | 12,28 | -3,16% | - |
| 14.02.2024 | 12,18 | 12,75 | 12,03 | 12,68 | 4,11% | - |
| 13.02.2024 | 11,80 | 12,50 | 11,75 | 12,18 | 0,00% | - |
| 12.02.2024 | 11,80 | 12,50 | 11,80 | 12,18 | 2,31% | - |
| 09.02.2024 | 12,55 | 12,55 | 11,30 | 11,90 | -5,18% | - |
| 08.02.2024 | 12,30 | 12,88 | 12,30 | 12,55 | -1,38% | - |
| 07.02.2024 | 12,65 | 13,20 | 12,58 | 12,73 | -2,49% | - |
| 06.02.2024 | 12,85 | 13,20 | 12,68 | 13,05 | 1,75% | - |
| 05.02.2024 | 12,70 | 12,95 | 12,70 | 12,83 | 0,98% | - |
| 02.02.2024 | 12,90 | 13,03 | 12,48 | 12,70 | -1,55% | - |
| 01.02.2024 | 12,55 | 13,00 | 12,55 | 12,90 | 2,58% | - |
| 31.01.2024 | 12,53 | 12,78 | 12,48 | 12,58 | 0,40% | - |
| 30.01.2024 | 11,95 | 12,60 | 11,95 | 12,53 | 1,83% | - |
| 29.01.2024 | 12,20 | 12,58 | 12,20 | 12,30 | 1,03% | 6.060,00 |
| 26.01.2024 | 12,33 | 12,33 | 12,03 | 12,18 | -1,22% | 4.000,00 |
| 25.01.2024 | 12,25 | 12,58 | 12,23 | 12,33 | 1,02% | - |
| 24.01.2024 | 11,80 | 12,28 | 11,80 | 12,20 | 3,61% | - |
| 23.01.2024 | 11,55 | 12,05 | 11,55 | 11,78 | -0,63% | - |
| 22.01.2024 | 11,50 | 11,90 | 11,45 | 11,85 | 2,82% | - |
| 19.01.2024 | 11,50 | 11,80 | 11,40 | 11,53 | 0,44% | - |
| 18.01.2024 | 11,03 | 11,50 | 10,98 | 11,48 | 4,56% | - |
| 17.01.2024 | 10,83 | 11,03 | 10,60 | 10,98 | 1,15% | - |
| 16.01.2024 | 10,45 | 10,98 | 10,45 | 10,85 | 0,46% | - |
| 15.01.2024 | 10,30 | 10,90 | 10,30 | 10,80 | 1,41% | - |
| 12.01.2024 | 10,45 | 10,68 | 10,35 | 10,65 | 1,91% | - |
| 11.01.2024 | 10,63 | 10,68 | 10,28 | 10,45 | -1,42% | - |
| 10.01.2024 | 10,60 | 10,73 | 10,58 | 10,60 | -0,24% | - |
| 09.01.2024 | 10,53 | 10,68 | 10,50 | 10,63 | 0,95% | - |
| 08.01.2024 | 10,35 | 10,78 | 10,35 | 10,53 | -1,64% | - |
| 05.01.2024 | 10,70 | 10,75 | 10,40 | 10,70 | 0,23% | - |
| 04.01.2024 | 10,33 | 10,78 | 10,29 | 10,68 | 3,39% | - |
| 03.01.2024 | 9,88 | 10,33 | 9,88 | 10,33 | 1,57% | - |
| 02.01.2024 | 10,40 | 10,48 | 10,17 | 10,17 | -1,55% | - |
| 29.12.2023 | 10,21 | 10,33 | 10,20 | 10,33 | 1,13% | - |
| 28.12.2023 | 10,23 | 10,35 | 10,16 | 10,21 | -0,15% | - |
| 27.12.2023 | 9,98 | 10,48 | 9,98 | 10,23 | -0,29% | - |
| 22.12.2023 | 9,86 | 10,35 | 9,86 | 10,26 | 0,24% | - |
| 21.12.2023 | 10,10 | 10,28 | 10,01 | 10,23 | 1,29% | - |
| 20.12.2023 | 9,91 | 10,20 | 9,91 | 10,10 | 1,92% | - |
| 19.12.2023 | 9,78 | 10,33 | 9,78 | 9,91 | 7,48% | - |
| 18.12.2023 | 9,51 | 10,14 | 9,22 | 9,22 | -3,25% | - |
| 15.12.2023 | 8,94 | 9,63 | 8,94 | 9,53 | 3,36% | - |
| 14.12.2023 | 8,91 | 9,28 | 8,87 | 9,22 | 3,83% | - |
| 13.12.2023 | 9,06 | 9,26 | 8,78 | 8,88 | -1,99% | - |
| 12.12.2023 | 9,30 | 9,43 | 9,04 | 9,06 | -2,48% | - |
| 11.12.2023 | 9,51 | 9,61 | 9,27 | 9,29 | -2,42% | - |
| 08.12.2023 | 9,24 | 9,57 | 9,24 | 9,52 | 2,59% | - |
| 07.12.2023 | 9,36 | 9,68 | 9,28 | 9,28 | -3,63% | - |
| 06.12.2023 | 9,68 | 9,94 | 9,61 | 9,63 | -0,41% | - |
| 05.12.2023 | 9,59 | 9,69 | 9,55 | 9,67 | 0,83% | - |
| 04.12.2023 | 9,82 | 9,84 | 9,59 | 9,59 | -2,69% | - |
| 01.12.2023 | 9,63 | 9,87 | 9,63 | 9,86 | 2,44% | - |