15,980€
-1,48%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,97 | 15,99 | 15,64 | 15,99 | -1,42% | - |
| 16.05.2024 | 15,72 | 16,22 | 15,72 | 16,22 | 0,25% | 100,00 |
| 15.05.2024 | 15,82 | 16,18 | 15,82 | 16,18 | -1,10% | 55,00 |
| 14.05.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,56% | - |
| 13.05.2024 | 15,98 | 16,62 | 15,98 | 16,62 | 0,97% | 130,00 |
| 10.05.2024 | 16,20 | 16,76 | 16,20 | 16,46 | 2,24% | 317,00 |
| 09.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,98% | - |
| 08.05.2024 | 15,22 | 16,26 | 15,22 | 16,26 | 7,82% | 900,00 |
| 07.05.2024 | 14,58 | 15,08 | 14,58 | 15,08 | 2,59% | 100,00 |
| 06.05.2024 | 14,34 | 14,70 | 14,34 | 14,70 | 1,10% | 735,00 |
| 03.05.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -1,89% | - |
| 02.05.2024 | 14,48 | 14,82 | 14,48 | 14,82 | -0,13% | 20,00 |
| 30.04.2024 | 14,42 | 14,84 | 14,42 | 14,84 | 2,06% | 3,00 |
| 29.04.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -3,07% | - |
| 26.04.2024 | 14,64 | 15,00 | 14,64 | 15,00 | 0,81% | 303,00 |
| 25.04.2024 | 14,62 | 14,88 | 14,62 | 14,88 | 3,62% | 100,00 |
| 24.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 2,57% | - |
| 23.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,57% | - |
| 22.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 19.04.2024 | 13,36 | 14,06 | 13,36 | 14,00 | 1,74% | 10,00 |
| 18.04.2024 | 14,04 | 14,04 | 13,42 | 13,76 | -4,97% | 440,00 |
| 17.04.2024 | 13,68 | 14,48 | 13,68 | 14,48 | 13,13% | 75,00 |
| 16.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,47% | - |
| 15.04.2024 | 12,98 | 13,30 | 12,98 | 13,26 | -0,90% | 325,00 |
| 12.04.2024 | 12,56 | 13,38 | 12,56 | 13,38 | 11,50% | 455,00 |
| 11.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 10.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,97% | - |
| 09.04.2024 | 12,30 | 12,78 | 12,30 | 12,42 | -2,66% | 260,00 |
| 08.04.2024 | 12,32 | 12,86 | 12,32 | 12,76 | 5,28% | 205,00 |
| 05.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,94% | - |
| 04.04.2024 | 11,74 | 12,36 | 11,74 | 12,36 | 7,67% | 100,00 |
| 03.04.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,37% | - |
| 02.04.2024 | 11,40 | 12,12 | 11,40 | 11,64 | 1,66% | 410,00 |
| 28.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 27.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 3,62% | - |
| 26.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -5,15% | - |
| 25.03.2024 | 11,10 | 11,65 | 11,10 | 11,65 | 0,00% | 20,00 |
| 22.03.2024 | 11,50 | 11,65 | 11,35 | 11,65 | 1,75% | 230,00 |
| 21.03.2024 | 11,00 | 11,45 | 11,00 | 11,45 | 1,78% | 300,00 |
| 20.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 19.03.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 18.03.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -3,88% | - |
| 15.03.2024 | 11,05 | 11,60 | 11,05 | 11,60 | 5,45% | 350,00 |
| 14.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 13.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 12.03.2024 | 10,95 | 11,60 | 10,95 | 11,60 | -0,43% | 1,00 |
| 11.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 6,39% | 8,00 |
| 08.03.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 07.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,20% | - |
| 06.03.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 05.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 04.03.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,99% | - |
| 01.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,00% | - |
| 29.02.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 2,74% | - |
| 28.02.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -5,19% | - |
| 27.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 26.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | - |
| 23.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 22.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | - |
| 21.02.2024 | 11,55 | 11,65 | 11,55 | 11,65 | -2,51% | 455,00 |
| 20.02.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -1,65% | - |
| 19.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,25% | - |
| 16.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,83% | - |
| 15.02.2024 | 12,35 | 12,45 | 12,35 | 12,35 | 4,22% | 427,00 |
| 14.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -2,07% | - |
| 13.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 12.02.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 2,93% | 100,00 |
| 09.02.2024 | 12,15 | 12,15 | 11,95 | 11,95 | -6,27% | 125,00 |
| 08.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | 20,00 |
| 07.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 06.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 05.02.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 1,59% | 75,00 |
| 02.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 01.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 31.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 30.01.2024 | 12,00 | 12,70 | 12,00 | 12,70 | 1,60% | 93,00 |
| 29.01.2024 | 11,90 | 12,50 | 11,90 | 12,50 | 4,17% | 129,00 |
| 26.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 25.01.2024 | 11,95 | 12,50 | 11,95 | 12,50 | 8,70% | 104,00 |
| 24.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | - |
| 22.01.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -5,06% | - |
| 19.01.2024 | 11,20 | 11,85 | 11,20 | 11,85 | 10,75% | 107,00 |
| 18.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,39% | - |
| 17.01.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 16.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 15.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -4,61% | - |
| 12.01.2024 | 10,15 | 10,85 | 10,15 | 10,85 | 4,83% | 44,00 |
| 11.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,98% | - |
| 10.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 09.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 08.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 05.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 2,99% | - |
| 04.01.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,93% | - |
| 03.01.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -1,89% | - |
| 02.01.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,72% | - |
| 29.12.2023 | 9,88 | 9,88 | 9,88 | 9,88 | 0,00% | - |
| 28.12.2023 | 9,88 | 9,88 | 9,88 | 9,88 | -1,00% | - |
| 27.12.2023 | 9,98 | 9,98 | 9,98 | 9,98 | 1,63% | - |
| 22.12.2023 | 9,82 | 9,82 | 9,82 | 9,82 | -5,12% | - |