12,775€
1,39%
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 02.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 29.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,64% | - |
| 26.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,23% | - |
| 25.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | - |
| 24.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 2,07% | - |
| 23.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | - |
| 22.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 1,70% | - |
| 19.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | - |
| 18.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | - |
| 17.04.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 5,33% | - |
| 16.04.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 15.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 12.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 3,27% | - |
| 11.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 10.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 09.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
| 08.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 05.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 2,38% | - |
| 04.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,44% | - |
| 03.04.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,99% | - |
| 02.04.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | - |
| 28.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 27.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 26.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 25.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,70% | - |
| 22.03.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -1,19% | - |
| 21.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 20.03.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 19.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 15.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -1,47% | - |
| 14.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 13.03.2024 | 10,10 | 10,10 | 10,05 | 10,05 | 0,00% | 16,00 |
| 12.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 11.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,90% | - |
| 08.03.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -1,39% | - |
| 07.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 06.03.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 05.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,39% | - |
| 04.03.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | - |
| 01.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 29.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 28.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 27.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 26.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 23.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -2,74% | - |
| 22.02.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 21.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 19.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,28% | - |
| 16.02.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,79% | - |
| 15.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 3,24% | - |
| 14.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 13.02.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,36% | - |
| 12.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 09.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 08.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,35% | - |
| 07.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,25% | - |
| 06.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | - |
| 05.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,49% | - |
| 02.02.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 2,55% | - |
| 01.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 31.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 30.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 29.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 26.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,08% | - |
| 24.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 23.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 2,67% | - |
| 22.01.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 1,35% | - |
| 19.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 18.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 17.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 16.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 15.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | - |
| 12.01.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -5,14% | - |
| 11.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,39% | - |
| 10.01.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 09.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 08.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 05.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 04.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 1,99% | - |
| 03.01.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -1,95% | - |
| 02.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | - |
| 29.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 28.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 27.12.2023 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 22.12.2023 | 10,05 | 10,05 | 10,05 | 10,05 | 2,13% | - |
| 21.12.2023 | 9,84 | 9,84 | 9,84 | 9,84 | 0,20% | - |
| 20.12.2023 | 9,82 | 9,82 | 9,82 | 9,82 | 0,41% | - |
| 19.12.2023 | 9,78 | 9,78 | 9,78 | 9,78 | 6,07% | - |
| 18.12.2023 | 9,22 | 9,22 | 9,22 | 9,22 | 4,06% | - |
| 15.12.2023 | 8,86 | 8,86 | 8,86 | 8,86 | 2,07% | - |
| 14.12.2023 | 8,68 | 8,68 | 8,68 | 8,68 | -1,36% | - |
| 13.12.2023 | 8,80 | 8,80 | 8,80 | 8,80 | -3,30% | - |
| 12.12.2023 | 9,10 | 9,10 | 9,10 | 9,10 | -2,36% | - |
| 11.12.2023 | 9,32 | 9,32 | 9,32 | 9,32 | 0,00% | - |
| 08.12.2023 | 9,32 | 9,32 | 9,32 | 9,32 | -0,85% | - |