Odfjell Technology Ltd. OTL
OSL · Norwegen · Industriedienstleistungen
NOK 60,10+0,50 (+0,84 %)
Markt geöffnet· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | NOK 60,10 | +0,84 % | NOK 60,70 | NOK 60,70 | NOK 59,20 | 8,48K |
| 2026-10-01 | NOK 59,60 | -1,32 % | NOK 59,60 | NOK 59,90 | NOK 59,00 | 40,14K |
| 2026-09-30 | NOK 60,40 | -0,49 % | NOK 64,60 | NOK 64,60 | NOK 59,70 | 28,03K |
| 2026-09-29 | NOK 60,70 | -1,14 % | NOK 61,40 | NOK 61,70 | NOK 60,40 | 31,82K |
| 2026-09-28 | NOK 61,40 | 0,00 % | NOK 62,50 | NOK 62,50 | NOK 61,20 | 33,43K |
| 2026-09-25 | NOK 61,40 | -0,32 % | NOK 62,00 | NOK 62,00 | NOK 60,40 | 34,77K |
| 2026-09-24 | NOK 61,60 | 0,00 % | NOK 61,80 | NOK 62,50 | NOK 61,40 | 19,34K |
| 2026-09-23 | NOK 61,60 | +0,16 % | NOK 60,70 | NOK 61,70 | NOK 60,60 | 30,57K |
| 2026-09-22 | NOK 61,50 | -2,23 % | NOK 63,00 | NOK 63,00 | NOK 60,50 | 63,13K |
| 2026-09-21 | NOK 62,90 | -0,63 % | NOK 63,80 | NOK 63,90 | NOK 62,40 | 31,17K |
| 2026-09-18 | NOK 63,30 | +0,16 % | NOK 63,20 | NOK 63,30 | NOK 62,20 | 18,80K |
| 2026-09-17 | NOK 63,20 | +0,64 % | NOK 62,00 | NOK 63,20 | NOK 61,60 | 66,91K |
| 2026-09-16 | NOK 62,80 | +2,28 % | NOK 62,20 | NOK 62,80 | NOK 61,50 | 35,97K |
| 2026-09-15 | NOK 61,40 | +0,66 % | NOK 60,40 | NOK 61,40 | NOK 60,10 | 28,44K |
| 2026-09-14 | NOK 61,00 | -1,93 % | NOK 63,00 | NOK 64,30 | NOK 60,50 | 57,78K |
| 2026-09-11 | NOK 62,20 | +3,32 % | NOK 60,40 | NOK 62,50 | NOK 60,40 | 51,76K |
| 2026-09-10 | NOK 60,20 | -0,17 % | NOK 60,80 | NOK 61,40 | NOK 60,20 | 44,56K |
| 2026-09-09 | NOK 60,30 | -0,66 % | NOK 62,00 | NOK 62,00 | NOK 60,00 | 22,44K |
| 2026-09-08 | NOK 60,70 | +1,17 % | NOK 59,60 | NOK 61,00 | NOK 59,60 | 33,19K |
| 2026-09-07 | NOK 60,00 | -1,80 % | NOK 60,60 | NOK 61,50 | NOK 59,60 | 31,35K |
| 2026-09-04 | NOK 61,10 | +0,99 % | NOK 60,00 | NOK 61,60 | NOK 59,70 | 42,05K |
| 2026-09-03 | NOK 60,50 | +0,33 % | NOK 61,00 | NOK 62,50 | NOK 60,10 | 157,73K |
| 2026-09-02 | NOK 60,30 | +2,73 % | NOK 58,80 | NOK 61,50 | NOK 58,20 | 96,23K |
| 2026-09-01 | NOK 58,70 | -0,84 % | NOK 59,60 | NOK 59,70 | NOK 58,10 | 36,14K |
| 2026-08-31 | NOK 59,20 | +1,20 % | NOK 58,00 | NOK 59,40 | NOK 58,00 | 42,27K |
| 2026-08-28 | NOK 58,50 | +1,92 % | NOK 59,00 | NOK 59,00 | NOK 57,70 | 43,40K |
| 2026-08-27 | NOK 57,40 | -1,03 % | NOK 59,10 | NOK 59,10 | NOK 56,70 | 129,77K |
| 2026-08-26 | NOK 58,00 | -1,53 % | NOK 58,90 | NOK 58,90 | NOK 57,60 | 46,32K |
| 2026-08-25 | NOK 58,90 | -0,34 % | NOK 59,10 | NOK 59,40 | NOK 58,50 | 50,38K |
| 2026-08-24 | NOK 59,10 | -3,75 % | NOK 63,20 | NOK 63,20 | NOK 59,10 | 50,90K |
| 2026-08-21 | NOK 61,40 | -1,92 % | NOK 62,60 | NOK 62,80 | NOK 61,00 | 60,03K |
| 2026-08-20 | NOK 62,60 | +4,86 % | NOK 61,20 | NOK 62,60 | NOK 58,80 | 82,91K |
| 2026-08-19 | NOK 59,70 | -1,32 % | NOK 59,80 | NOK 61,20 | NOK 59,00 | 55,17K |
| 2026-08-18 | NOK 60,50 | +0,67 % | NOK 60,50 | NOK 61,40 | NOK 59,80 | 39,34K |
| 2026-08-17 | NOK 60,10 | -1,48 % | NOK 61,00 | NOK 61,00 | NOK 59,40 | 60,86K |
| 2026-08-14 | NOK 61,00 | +3,21 % | NOK 60,00 | NOK 61,00 | NOK 59,40 | 43,06K |
| 2026-08-13 | NOK 59,10 | +1,20 % | NOK 59,00 | NOK 59,50 | NOK 58,50 | 25,73K |
| 2026-08-12 | NOK 58,40 | -0,51 % | NOK 60,20 | NOK 60,90 | NOK 58,10 | 24,26K |
| 2026-08-11 | NOK 58,70 | +2,09 % | NOK 58,00 | NOK 60,00 | NOK 57,90 | 59,74K |
| 2026-08-10 | NOK 57,50 | +0,17 % | NOK 56,00 | NOK 58,70 | NOK 56,00 | 24,62K |
| 2026-08-07 | NOK 57,40 | +0,70 % | NOK 56,70 | NOK 57,70 | NOK 56,00 | 52,47K |
| 2026-08-06 | NOK 57,00 | -1,21 % | NOK 58,00 | NOK 58,70 | NOK 56,70 | 32,68K |
| 2026-08-05 | NOK 57,70 | +0,35 % | NOK 57,00 | NOK 58,80 | NOK 57,00 | 15,14K |
| 2026-08-04 | NOK 57,50 | +0,88 % | NOK 57,10 | NOK 58,30 | NOK 57,00 | 32,47K |
| 2026-08-03 | NOK 57,00 | -1,89 % | NOK 57,10 | NOK 58,30 | NOK 56,70 | 27,07K |
| 2026-07-31 | NOK 58,10 | +0,52 % | NOK 58,70 | NOK 58,70 | NOK 57,50 | 16,43K |
| 2026-07-30 | NOK 57,80 | +1,40 % | NOK 58,70 | NOK 58,70 | NOK 56,30 | 22,07K |
| 2026-07-29 | NOK 57,00 | -2,73 % | NOK 58,70 | NOK 58,70 | NOK 56,60 | 47,26K |
| 2026-07-28 | NOK 58,60 | -2,01 % | NOK 57,50 | NOK 58,90 | NOK 57,30 | 23,93K |
| 2026-07-27 | NOK 59,80 | -2,29 % | NOK 60,20 | NOK 60,70 | NOK 57,20 | 31,49K |
| 2026-07-24 | NOK 61,20 | +1,32 % | NOK 61,00 | NOK 61,20 | NOK 59,70 | 34,39K |
| 2026-07-23 | NOK 60,40 | +1,34 % | NOK 58,40 | NOK 61,30 | NOK 58,40 | 34,73K |
| 2026-07-22 | NOK 59,60 | +3,47 % | NOK 57,30 | NOK 60,00 | NOK 57,30 | 18,16K |
| 2026-07-21 | NOK 57,60 | +1,59 % | NOK 56,50 | NOK 58,00 | NOK 56,50 | 25,30K |
| 2026-07-20 | NOK 56,70 | +0,18 % | NOK 56,00 | NOK 57,40 | NOK 56,00 | 19,49K |
| 2026-07-17 | NOK 56,60 | +0,35 % | NOK 58,80 | NOK 58,80 | NOK 55,80 | 24,29K |
| 2026-07-16 | NOK 56,40 | +0,71 % | NOK 56,10 | NOK 57,10 | NOK 55,30 | 33,83K |
| 2026-07-15 | NOK 56,00 | -1,23 % | NOK 56,80 | NOK 56,90 | NOK 56,00 | 21,99K |
| 2026-07-14 | NOK 56,70 | -0,70 % | NOK 57,00 | NOK 57,50 | NOK 55,90 | 29,39K |
| 2026-07-13 | NOK 57,10 | +1,06 % | NOK 56,50 | NOK 57,10 | NOK 56,00 | 27,60K |
| 2026-07-10 | NOK 56,50 | +0,36 % | NOK 56,20 | NOK 56,50 | NOK 55,90 | 20,90K |
| 2026-07-09 | NOK 56,30 | +0,36 % | NOK 56,30 | NOK 58,50 | NOK 55,20 | 65,72K |
| 2026-07-08 | NOK 56,10 | +1,08 % | NOK 54,50 | NOK 57,30 | NOK 54,50 | 55,63K |
| 2026-07-07 | NOK 55,50 | +2,59 % | NOK 54,30 | NOK 56,70 | NOK 54,30 | 82,93K |
| 2026-07-06 | NOK 54,10 | -2,52 % | NOK 56,50 | NOK 56,50 | NOK 54,00 | 25,80K |
| 2026-07-03 | NOK 55,50 | +0,91 % | NOK 57,00 | NOK 57,00 | NOK 55,00 | 26,20K |
| 2026-07-02 | NOK 55,00 | +1,29 % | NOK 53,80 | NOK 55,40 | NOK 53,60 | 36,14K |
| 2026-07-01 | NOK 54,30 | -0,73 % | NOK 54,80 | NOK 54,80 | NOK 53,80 | 34,53K |
| 2026-06-30 | NOK 54,70 | +1,11 % | NOK 54,20 | NOK 54,80 | NOK 53,80 | 47,42K |
| 2026-06-29 | NOK 54,10 | +1,12 % | NOK 54,80 | NOK 54,80 | NOK 53,70 | 71,47K |
| 2026-06-26 | NOK 53,50 | -4,46 % | NOK 56,20 | NOK 56,30 | NOK 53,20 | 144,79K |
| 2026-06-25 | NOK 56,00 | -1,58 % | NOK 57,00 | NOK 57,00 | NOK 55,60 | 60,18K |
| 2026-06-24 | NOK 56,90 | -1,90 % | NOK 58,50 | NOK 58,50 | NOK 56,30 | 35,37K |
| 2026-06-23 | NOK 58,00 | -1,19 % | NOK 57,90 | NOK 58,60 | NOK 57,70 | 18,88K |
| 2026-06-22 | NOK 58,70 | -0,68 % | NOK 59,20 | NOK 59,30 | NOK 58,20 | 20,83K |
| 2026-06-19 | NOK 59,10 | +3,68 % | NOK 57,20 | NOK 59,10 | NOK 57,20 | 43,07K |
| 2026-06-18 | NOK 57,00 | -3,39 % | NOK 59,20 | NOK 59,80 | NOK 57,00 | 108,01K |
| 2026-06-17 | NOK 59,00 | -1,01 % | NOK 59,80 | NOK 60,10 | NOK 58,80 | 44,82K |
| 2026-06-16 | NOK 59,60 | -2,61 % | NOK 61,90 | NOK 61,90 | NOK 59,40 | 93,71K |
| 2026-06-15 | NOK 61,20 | -1,45 % | NOK 62,00 | NOK 62,50 | NOK 60,80 | 25,43K |
| 2026-06-12 | NOK 62,10 | -0,16 % | NOK 62,90 | NOK 62,90 | NOK 60,70 | 37,18K |
| 2026-06-11 | NOK 62,20 | -0,32 % | NOK 62,20 | NOK 63,50 | NOK 62,10 | 24,65K |
| 2026-06-10 | NOK 62,40 | -0,48 % | NOK 62,70 | NOK 63,10 | NOK 61,20 | 22,03K |
| 2026-06-09 | NOK 62,70 | +0,64 % | NOK 62,80 | NOK 63,60 | NOK 62,10 | 29,18K |
| 2026-06-08 | NOK 62,30 | -3,26 % | NOK 63,90 | NOK 64,70 | NOK 62,30 | 27,50K |
| 2026-06-05 | NOK 64,40 | +3,87 % | NOK 62,40 | NOK 64,40 | NOK 62,30 | 37,82K |
| 2026-06-04 | NOK 62,00 | +0,98 % | NOK 61,40 | NOK 62,10 | NOK 61,00 | 12,98K |
| 2026-06-03 | NOK 61,40 | +0,99 % | NOK 60,80 | NOK 61,40 | NOK 60,20 | 39,19K |
| 2026-06-02 | NOK 60,80 | -1,30 % | NOK 61,60 | NOK 61,90 | NOK 60,20 | 51,73K |
| 2026-06-01 | NOK 61,60 | +1,15 % | NOK 61,90 | NOK 62,40 | NOK 61,30 | 44,64K |