29,425€
-2,97%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 30,25 | 30,25 | 30,03 | 30,13 | -0,66% | - |
| 08.04.2026 | 31,58 | 31,63 | 29,60 | 30,33 | 0,25% | - |
| 07.04.2026 | 29,43 | 31,05 | 29,40 | 30,25 | 2,54% | - |
| 02.04.2026 | 29,23 | 29,60 | 29,03 | 29,50 | -0,59% | - |
| 01.04.2026 | 30,13 | 30,48 | 29,08 | 29,68 | -0,84% | - |
| 31.03.2026 | 29,18 | 30,10 | 28,48 | 29,93 | 3,82% | - |
| 30.03.2026 | 28,08 | 29,25 | 27,90 | 28,83 | 2,67% | 50,00 |
| 27.03.2026 | 28,83 | 28,88 | 28,05 | 28,08 | -1,84% | - |
| 26.03.2026 | 28,23 | 28,95 | 28,15 | 28,60 | 1,24% | - |
| 25.03.2026 | 28,33 | 28,73 | 27,80 | 28,25 | 0,00% | - |
| 24.03.2026 | 26,40 | 28,43 | 26,35 | 28,25 | 6,40% | - |
| 23.03.2026 | 28,28 | 28,45 | 26,18 | 26,55 | -7,65% | 39,00 |
| 20.03.2026 | 29,88 | 30,10 | 28,60 | 28,75 | -4,09% | - |
| 19.03.2026 | 29,98 | 30,13 | 29,48 | 29,98 | -0,58% | - |
| 18.03.2026 | 29,10 | 30,48 | 29,00 | 30,15 | 4,42% | - |
| 17.03.2026 | 28,43 | 29,05 | 28,33 | 28,88 | 1,32% | - |
| 16.03.2026 | 28,23 | 28,63 | 27,90 | 28,50 | 1,79% | - |
| 13.03.2026 | 29,58 | 29,63 | 27,95 | 28,00 | -5,49% | - |
| 12.03.2026 | 29,83 | 29,98 | 29,45 | 29,63 | -1,66% | - |
| 11.03.2026 | 30,75 | 30,80 | 29,73 | 30,13 | -0,58% | - |
| 10.03.2026 | 30,28 | 30,95 | 29,25 | 30,30 | -0,41% | - |
| 09.03.2026 | 29,23 | 30,43 | 28,73 | 30,43 | 3,66% | - |
| 06.03.2026 | 29,65 | 29,68 | 28,85 | 29,35 | -0,25% | - |
| 05.03.2026 | 30,15 | 30,45 | 29,30 | 29,43 | -2,65% | - |
| 04.03.2026 | 30,53 | 30,60 | 29,85 | 30,23 | -1,14% | - |
| 03.03.2026 | 30,35 | 30,88 | 29,85 | 30,58 | -0,16% | - |
| 02.03.2026 | 30,48 | 31,43 | 30,28 | 30,63 | 2,42% | 29,00 |
| 27.02.2026 | 29,48 | 29,93 | 28,75 | 29,90 | 1,79% | - |
| 26.02.2026 | 28,73 | 29,40 | 28,68 | 29,38 | 2,17% | - |
| 25.02.2026 | 28,98 | 29,10 | 28,60 | 28,75 | -0,78% | - |
| 24.02.2026 | 27,90 | 29,13 | 27,78 | 28,98 | 4,23% | - |
| 23.02.2026 | 28,23 | 28,35 | 27,78 | 27,80 | -2,11% | - |
| 20.02.2026 | 28,28 | 28,50 | 27,85 | 28,40 | 0,71% | - |
| 19.02.2026 | 27,93 | 28,23 | 27,63 | 28,20 | 0,98% | - |
| 18.02.2026 | 27,28 | 28,05 | 27,15 | 27,93 | 2,95% | - |
| 17.02.2026 | 27,45 | 27,48 | 26,75 | 27,13 | -1,45% | - |
| 16.02.2026 | 26,95 | 27,53 | 26,95 | 27,53 | 2,04% | - |
| 13.02.2026 | 26,80 | 27,13 | 26,15 | 26,98 | 0,19% | - |
| 12.02.2026 | 27,25 | 27,53 | 26,78 | 26,93 | -1,28% | - |
| 11.02.2026 | 26,83 | 27,28 | 26,68 | 27,28 | 1,49% | - |
| 10.02.2026 | 27,00 | 27,00 | 26,63 | 26,88 | 1,03% | - |
| 09.02.2026 | 26,20 | 26,63 | 26,10 | 26,60 | 2,31% | - |
| 06.02.2026 | 25,83 | 26,10 | 25,65 | 26,00 | 0,39% | - |
| 05.02.2026 | 25,55 | 26,03 | 25,40 | 25,90 | 1,77% | - |
| 04.02.2026 | 25,95 | 26,15 | 25,33 | 25,45 | -1,36% | - |
| 03.02.2026 | 26,55 | 26,65 | 25,75 | 25,80 | -0,39% | - |
| 02.02.2026 | 25,80 | 26,13 | 25,68 | 25,90 | -0,77% | - |
| 30.01.2026 | 26,10 | 26,58 | 25,50 | 26,10 | -0,19% | - |
| 29.01.2026 | 27,58 | 27,88 | 26,10 | 26,15 | -5,25% | - |
| 28.01.2026 | 29,73 | 29,83 | 26,33 | 27,60 | -6,36% | - |
| 27.01.2026 | 29,58 | 29,73 | 29,13 | 29,48 | -0,17% | - |
| 26.01.2026 | 29,93 | 30,08 | 29,48 | 29,53 | -1,50% | 67,00 |
| 23.01.2026 | 30,23 | 30,28 | 29,13 | 29,98 | -1,40% | 50,00 |
| 22.01.2026 | 29,53 | 30,50 | 29,38 | 30,40 | 3,05% | - |
| 21.01.2026 | 29,78 | 29,88 | 28,95 | 29,50 | -0,42% | - |
| 20.01.2026 | 29,20 | 29,80 | 29,10 | 29,63 | 1,20% | - |
| 19.01.2026 | 29,75 | 29,80 | 28,60 | 29,28 | -2,90% | - |
| 16.01.2026 | 28,38 | 30,25 | 28,38 | 30,15 | 5,98% | - |
| 15.01.2026 | 29,38 | 29,53 | 28,38 | 28,45 | -2,90% | - |
| 14.01.2026 | 29,33 | 29,58 | 29,00 | 29,30 | -0,42% | - |
| 13.01.2026 | 28,58 | 29,45 | 28,28 | 29,43 | 3,25% | - |
| 12.01.2026 | 28,73 | 28,80 | 28,20 | 28,50 | -0,87% | - |
| 09.01.2026 | 28,95 | 29,63 | 28,65 | 28,75 | -0,43% | - |
| 08.01.2026 | 27,95 | 29,25 | 27,93 | 28,88 | 2,94% | - |
| 07.01.2026 | 27,05 | 28,08 | 26,90 | 28,05 | 3,99% | - |
| 06.01.2026 | 27,15 | 27,30 | 26,90 | 26,98 | 0,19% | - |
| 05.01.2026 | 27,15 | 27,33 | 26,60 | 26,93 | -0,28% | - |
| 02.01.2026 | 27,58 | 27,60 | 26,95 | 27,00 | -1,46% | - |
| 30.12.2025 | 27,23 | 27,45 | 26,98 | 27,40 | 0,74% | - |
| 29.12.2025 | 26,45 | 27,23 | 26,45 | 27,20 | 2,45% | - |
| 23.12.2025 | 26,58 | 26,73 | 26,10 | 26,55 | 0,09% | - |
| 22.12.2025 | 27,13 | 27,83 | 26,35 | 26,53 | -4,24% | - |
| 19.12.2025 | 27,85 | 27,93 | 27,28 | 27,70 | -0,45% | - |
| 18.12.2025 | 27,48 | 28,15 | 27,40 | 27,83 | 0,91% | - |
| 17.12.2025 | 27,68 | 27,90 | 27,53 | 27,58 | -0,27% | - |
| 16.12.2025 | 27,63 | 27,70 | 27,23 | 27,65 | -0,09% | - |
| 15.12.2025 | 27,93 | 28,23 | 27,63 | 27,68 | -0,98% | - |
| 12.12.2025 | 28,90 | 28,90 | 27,80 | 27,95 | -2,70% | - |
| 11.12.2025 | 28,53 | 29,08 | 28,43 | 28,73 | -0,09% | - |
| 10.12.2025 | 28,88 | 28,93 | 28,53 | 28,75 | -0,95% | - |
| 09.12.2025 | 29,43 | 29,50 | 28,90 | 29,03 | -1,02% | - |
| 08.12.2025 | 28,50 | 29,48 | 28,50 | 29,33 | 2,71% | - |
| 05.12.2025 | 28,70 | 28,95 | 28,43 | 28,55 | -1,30% | - |
| 04.12.2025 | 28,73 | 29,03 | 28,45 | 28,93 | 1,05% | - |
| 03.12.2025 | 28,45 | 29,28 | 28,38 | 28,63 | 1,42% | - |
| 02.12.2025 | 29,30 | 29,30 | 28,08 | 28,23 | -3,01% | - |
| 01.12.2025 | 28,85 | 29,15 | 28,53 | 29,10 | 0,61% | - |
| 28.11.2025 | 28,80 | 28,93 | 28,65 | 28,93 | 0,61% | - |
| 27.11.2025 | 28,68 | 28,90 | 28,35 | 28,75 | 0,09% | - |
| 26.11.2025 | 28,63 | 28,98 | 28,30 | 28,73 | 1,06% | - |
| 25.11.2025 | 28,20 | 29,00 | 28,15 | 28,43 | 0,71% | - |
| 24.11.2025 | 28,50 | 28,63 | 27,78 | 28,23 | -0,88% | - |
| 21.11.2025 | 28,75 | 28,78 | 27,90 | 28,48 | -0,18% | - |
| 20.11.2025 | 28,95 | 29,38 | 28,28 | 28,53 | -0,70% | - |
| 19.11.2025 | 28,08 | 28,83 | 28,05 | 28,73 | -0,95% | - |
| 18.11.2025 | 28,70 | 29,13 | 28,23 | 29,00 | 0,69% | - |
| 17.11.2025 | 28,93 | 29,38 | 28,68 | 28,80 | -0,43% | - |
| 14.11.2025 | 29,28 | 29,35 | 28,45 | 28,93 | -1,11% | - |
| 13.11.2025 | 29,65 | 29,73 | 29,10 | 29,25 | -1,52% | - |
| 12.11.2025 | 29,73 | 29,88 | 29,48 | 29,70 | -0,17% | - |