23,025€
3,02%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 2,19% | - |
| 29.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,33% | - |
| 28.04.2025 | 19,46 | 19,48 | 19,46 | 19,48 | 1,56% | 200,00 |
| 25.04.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 3,12% | - |
| 24.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,43% | - |
| 23.04.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -3,54% | - |
| 22.04.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 4,58% | 80,00 |
| 17.04.2025 | 18,50 | 18,50 | 18,36 | 18,36 | -1,82% | 350,00 |
| 16.04.2025 | 18,48 | 18,70 | 18,48 | 18,70 | 1,19% | 67,00 |
| 15.04.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,18% | - |
| 14.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 7,10% | - |
| 11.04.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -3,22% | - |
| 10.04.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 5,99% | - |
| 09.04.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -7,10% | - |
| 08.04.2025 | 18,52 | 18,52 | 18,32 | 18,32 | 11,71% | 1.500,00 |
| 07.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -15,29% | - |
| 04.04.2025 | 19,54 | 19,54 | 19,36 | 19,36 | -3,20% | 50,00 |
| 03.04.2025 | 21,35 | 21,35 | 20,00 | 20,00 | -7,62% | 100,00 |
| 02.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 01.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
| 31.03.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 2,10% | - |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,93% | - |
| 27.03.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -3,19% | - |
| 26.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,51% | - |
| 25.03.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,64% | - |
| 24.03.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,48% | - |
| 21.03.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 20.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 5,33% | - |
| 19.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 18.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 4,65% | - |
| 17.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 14.03.2025 | 21,80 | 21,85 | 21,80 | 21,85 | 1,63% | 160,00 |
| 13.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,86% | - |
| 12.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,13% | - |
| 10.03.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,67% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 06.03.2025 | 21,15 | 21,15 | 20,75 | 20,75 | -1,66% | 300,00 |
| 05.03.2025 | 21,55 | 21,55 | 21,10 | 21,10 | 0,00% | 100,00 |
| 04.03.2025 | 21,90 | 21,90 | 21,10 | 21,10 | -6,22% | 1.000,00 |
| 03.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 28.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,53% | - |
| 27.02.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,65% | - |
| 26.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | - |
| 25.02.2025 | 23,05 | 23,25 | 23,05 | 23,25 | 1,09% | 100,00 |
| 24.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 21.02.2025 | 22,45 | 23,15 | 22,45 | 23,15 | 1,98% | 175,00 |
| 20.02.2025 | 23,40 | 23,40 | 22,70 | 22,70 | -2,58% | 675,00 |
| 19.02.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 1,97% | 140,00 |
| 18.02.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,08% | - |
| 17.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,86% | - |
| 14.02.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 13.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.02.2025 | 23,55 | 23,70 | 23,40 | 23,40 | -2,70% | 339,00 |
| 10.02.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 07.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,62% | - |
| 06.02.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -2,83% | - |
| 05.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 1,43% | - |
| 04.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,62% | - |
| 03.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -3,96% | - |
| 31.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -4,90% | - |
| 30.01.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -1,48% | - |
| 29.01.2025 | 25,95 | 26,95 | 25,95 | 26,95 | 12,29% | 19,00 |
| 28.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,78% | - |
| 27.01.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -3,11% | - |
| 24.01.2025 | 24,30 | 24,30 | 24,10 | 24,10 | 1,26% | 1,00 |
| 23.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 22.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,24% | - |
| 21.01.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,22% | - |
| 20.01.2025 | 24,25 | 24,55 | 24,25 | 24,55 | -5,58% | 500,00 |
| 17.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 16.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,94% | - |
| 15.01.2025 | 26,15 | 26,55 | 26,15 | 26,55 | 0,19% | 189,00 |
| 14.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |