Deutsche Märkte geschlossen

Odfjell SE (O7F.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
8,26-0,02 (-0,24%)
Ab 08:09AM CEST. Markt geöffnet.
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 20238,268,268,268,268,26120
03. Okt. 20238,288,288,288,288,28-
02. Okt. 20238,348,348,348,348,34-
29. Sept. 20238,368,368,368,368,36-
28. Sept. 20238,368,368,368,368,36-
27. Sept. 20238,208,208,208,208,20-
26. Sept. 20238,228,228,228,228,22-
25. Sept. 20238,208,208,208,208,20-
22. Sept. 20238,128,128,128,128,12-
21. Sept. 20238,028,028,028,028,02-
20. Sept. 20238,068,068,068,068,06-
19. Sept. 20238,008,408,008,408,40120
18. Sept. 20237,907,907,907,907,90-
15. Sept. 20238,108,108,108,108,10-
14. Sept. 20237,927,927,927,927,92-
13. Sept. 20238,088,228,088,228,22304
12. Sept. 20238,108,108,108,108,10-
11. Sept. 20238,108,108,108,108,10-
08. Sept. 20237,987,987,987,987,98-
07. Sept. 20237,907,907,907,907,90-
06. Sept. 20237,907,907,907,907,90-
05. Sept. 20237,987,987,987,987,98-
04. Sept. 20237,887,887,887,887,88-
01. Sept. 20237,847,847,847,847,84-
31. Aug. 20237,827,827,827,827,82-
30. Aug. 20237,807,807,807,807,80-
29. Aug. 20237,687,687,687,687,68-
28. Aug. 20237,607,607,607,607,60-
25. Aug. 20237,447,447,447,447,44-
24. Aug. 20237,747,747,747,747,74-
23. Aug. 20237,767,767,767,767,76-
22. Aug. 20237,687,687,687,687,68-
21. Aug. 20237,747,747,747,747,74-
21. Aug. 20236.58 Dividende
18. Aug. 20238,128,128,128,121,54-
17. Aug. 20238,068,068,068,061,53-
16. Aug. 20238,008,008,008,001,52-
15. Aug. 20238,008,008,008,001,52-
14. Aug. 20237,887,887,887,881,49-
11. Aug. 20237,927,927,927,921,50-
10. Aug. 20238,148,148,148,141,54-
09. Aug. 20238,188,188,188,181,55-
08. Aug. 20238,208,208,208,201,56-
07. Aug. 2023------
04. Aug. 20238,228,228,228,221,56-
03. Aug. 20238,028,028,028,021,52-
02. Aug. 20238,128,128,128,121,54-
01. Aug. 20238,268,268,168,161,55-
31. Juli 20237,967,967,967,961,51-
28. Juli 20237,967,967,967,961,51-
27. Juli 20237,867,987,867,981,51-
26. Juli 20237,807,807,807,801,48-
25. Juli 20237,907,907,907,901,50-
24. Juli 20237,907,907,907,901,50-
21. Juli 20237,847,847,847,841,49-
20. Juli 20237,827,827,827,821,48-
19. Juli 20237,547,547,547,541,43-
18. Juli 20237,467,467,467,461,41-
17. Juli 20237,827,827,827,821,48-
14. Juli 20238,068,068,068,061,53-
13. Juli 20238,008,008,008,001,52-
12. Juli 20238,028,028,028,021,52-
11. Juli 20237,847,847,847,841,49-
10. Juli 20237,787,787,787,781,48-
07. Juli 20237,527,527,527,521,43-
06. Juli 20237,607,607,607,601,44-
05. Juli 20237,727,727,727,721,46-
04. Juli 20237,827,827,827,821,48-
03. Juli 20237,607,607,607,601,44-
30. Juni 20237,587,587,587,581,44-
29. Juni 20237,667,667,667,661,45-
28. Juni 20237,607,607,607,601,44-
27. Juni 20237,867,867,867,861,49-
26. Juni 20237,787,787,787,781,48-
23. Juni 20237,767,767,767,761,47-
22. Juni 20237,807,807,807,801,48-
21. Juni 20237,747,747,747,741,47-
20. Juni 20238,068,068,068,061,53-
19. Juni 20238,168,168,168,161,55-
16. Juni 20238,248,248,248,241,56-
15. Juni 20238,188,188,188,181,55-
14. Juni 20238,328,328,328,321,58-
13. Juni 20238,188,188,188,181,55-
12. Juni 2023------
09. Juni 20237,807,807,807,801,48-
08. Juni 20237,687,687,687,681,46-
07. Juni 20237,527,527,527,521,43-
06. Juni 20237,627,627,627,621,45-
05. Juni 20237,707,707,707,701,46-
02. Juni 20237,687,687,687,681,46-
01. Juni 2023------
31. Mai 20237,527,527,527,521,43-
30. Mai 20237,667,667,667,661,45-
29. Mai 20237,687,687,687,681,46-
26. Mai 20237,647,647,647,641,45-
25. Mai 20237,887,887,887,881,49-
24. Mai 20237,847,847,847,841,49-
23. Mai 2023------
22. Mai 20238,128,128,128,121,54-
19. Mai 20238,008,008,008,001,52-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...