30,900€
2,66%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 30,58 | 30,93 | 30,23 | 30,85 | 2,49% | - |
| 17.09.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 16.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 2,05% | - |
| 15.09.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 1,56% | - |
| 12.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 11.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 10.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,88% | - |
| 09.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 2,15% | - |
| 08.09.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,41% | - |
| 05.09.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 1,80% | - |
| 04.09.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,18% | - |
| 03.09.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 02.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,18% | - |
| 01.09.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 29.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,28% | - |
| 28.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | - |
| 27.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 26.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -2,35% | - |
| 25.08.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 3,36% | - |
| 22.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,56% | - |
| 21.08.2025 | 26,30 | 27,15 | 26,23 | 26,95 | 3,65% | - |
| 20.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,56% | - |
| 19.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,78% | - |
| 18.08.2025 | 25,65 | 25,65 | 25,55 | 25,55 | -2,11% | 30,00 |
| 15.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | 100,00 |
| 14.08.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,17% | - |
| 13.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 1,39% | - |
| 12.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 11.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 08.08.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 07.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,77% | - |
| 06.08.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,36% | - |
| 05.08.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 2,39% | - |
| 04.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,38% | - |
| 01.08.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,93% | - |
| 31.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,95% | - |
| 30.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 29.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | - |
| 28.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 25.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,98% | - |
| 24.07.2025 | 25,90 | 25,90 | 25,55 | 25,55 | 2,82% | 50,00 |
| 23.07.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 2,26% | - |
| 22.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | - |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | - |
| 18.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 17.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | - |
| 16.07.2025 | 24,30 | 24,55 | 24,30 | 24,55 | -1,60% | 87,00 |
| 15.07.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 1,01% | - |
| 14.07.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,49% | - |
| 11.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 10.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,03% | - |
| 09.07.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,22% | - |
| 08.07.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 1,02% | - |
| 07.07.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 4,05% | 1.510,00 |
| 04.07.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,64% | - |
| 03.07.2025 | 22,10 | 23,30 | 22,10 | 23,30 | 11,22% | 900,00 |
| 02.07.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -2,33% | - |
| 01.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -2,94% | - |
| 30.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 27.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 26.06.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 3,47% | - |
| 25.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,04% | - |
| 24.06.2025 | 22,65 | 22,65 | 22,05 | 22,05 | -1,78% | 400,00 |
| 23.06.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,44% | - |
| 20.06.2025 | 22,70 | 22,70 | 22,55 | 22,55 | 0,67% | 130,00 |
| 19.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 17.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,24% | - |
| 16.06.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 3,12% | - |
| 13.06.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,10% | 230,00 |
| 12.06.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 2,71% | 390,00 |
| 11.06.2025 | 22,30 | 22,35 | 22,10 | 22,10 | -3,28% | 1.000,00 |
| 10.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | - |
| 09.06.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 2,00% | - |
| 06.06.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 0,67% | 257,00 |
| 05.06.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,76% | - |
| 04.06.2025 | 22,70 | 22,75 | 22,70 | 22,75 | 2,02% | 195,00 |
| 03.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,06% | - |
| 02.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,39% | - |
| 30.05.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -1,82% | - |
| 29.05.2025 | 21,70 | 21,95 | 21,70 | 21,95 | 0,92% | 1.000,00 |
| 28.05.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 27.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,46% | - |
| 26.05.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 23.05.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 1,39% | 195,00 |
| 22.05.2025 | 21,85 | 21,85 | 21,60 | 21,60 | -2,04% | 140,00 |
| 21.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 20.05.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,13% | - |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,02% | - |
| 16.05.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -2,27% | - |
| 15.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 1,15% | - |
| 14.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | - |
| 13.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 3,94% | - |
| 12.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 09.05.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 08.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -2,18% | - |
| 07.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 06.05.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,72% | - |
| 05.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,91% | - |
| 02.05.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,43% | - |