23,025€
4,30%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,08 | 23,33 | 22,08 | 23,05 | 4,42% | - |
| 05.06.2025 | 22,50 | 22,63 | 21,83 | 22,08 | -2,00% | - |
| 04.06.2025 | 23,20 | 23,20 | 22,28 | 22,53 | -2,91% | - |
| 03.06.2025 | 22,43 | 23,20 | 21,93 | 23,20 | 3,34% | - |
| 02.06.2025 | 21,98 | 22,48 | 21,78 | 22,45 | 1,93% | - |
| 30.05.2025 | 21,68 | 22,25 | 21,55 | 22,03 | 1,61% | - |
| 29.05.2025 | 21,90 | 21,90 | 21,53 | 21,68 | 0,35% | - |
| 28.05.2025 | 21,85 | 22,15 | 21,58 | 21,60 | -1,14% | - |
| 27.05.2025 | 22,00 | 22,18 | 21,73 | 21,85 | -0,68% | - |
| 26.05.2025 | 21,80 | 22,10 | 21,73 | 22,00 | 2,21% | - |
| 23.05.2025 | 21,78 | 22,05 | 21,03 | 21,53 | -1,03% | - |
| 22.05.2025 | 21,98 | 22,03 | 21,53 | 21,75 | -0,91% | 175,00 |
| 21.05.2025 | 22,15 | 22,23 | 21,90 | 21,95 | -1,01% | - |
| 20.05.2025 | 22,08 | 22,38 | 21,88 | 22,18 | 0,00% | - |
| 19.05.2025 | 22,28 | 22,33 | 21,75 | 22,18 | -1,33% | - |
| 16.05.2025 | 21,70 | 22,48 | 21,63 | 22,48 | 3,57% | - |
| 15.05.2025 | 22,20 | 22,28 | 21,20 | 21,70 | -2,80% | - |
| 14.05.2025 | 21,95 | 22,53 | 21,85 | 22,33 | 1,82% | 400,00 |
| 13.05.2025 | 21,20 | 22,03 | 21,13 | 21,93 | 2,93% | - |
| 12.05.2025 | 20,35 | 21,43 | 20,25 | 21,30 | 5,97% | - |
| 09.05.2025 | 20,03 | 20,38 | 20,03 | 20,10 | 0,40% | - |
| 08.05.2025 | 20,23 | 20,25 | 19,61 | 20,02 | -1,14% | - |
| 07.05.2025 | 20,73 | 20,73 | 19,89 | 20,25 | -2,06% | - |
| 06.05.2025 | 20,73 | 20,80 | 20,53 | 20,68 | -0,24% | 200,00 |
| 05.05.2025 | 20,45 | 21,28 | 20,35 | 20,73 | 1,10% | - |
| 02.05.2025 | 20,05 | 20,83 | 19,98 | 20,50 | 2,50% | - |
| 30.04.2025 | 19,72 | 20,15 | 19,58 | 20,00 | 1,32% | 350,00 |
| 29.04.2025 | 19,36 | 19,99 | 19,24 | 19,74 | 1,86% | - |
| 28.04.2025 | 19,60 | 19,68 | 19,27 | 19,38 | -1,27% | - |
| 25.04.2025 | 19,18 | 20,00 | 19,18 | 19,63 | 2,40% | - |
| 24.04.2025 | 18,75 | 19,40 | 18,73 | 19,17 | 2,19% | - |
| 23.04.2025 | 18,64 | 18,98 | 18,50 | 18,76 | -3,75% | 100,00 |
| 22.04.2025 | 18,43 | 19,53 | 18,43 | 19,49 | 5,24% | - |
| 17.04.2025 | 18,47 | 18,66 | 18,44 | 18,52 | 0,76% | - |
| 16.04.2025 | 18,56 | 18,82 | 18,32 | 18,38 | -2,91% | 120,00 |
| 15.04.2025 | 18,64 | 19,34 | 18,55 | 18,93 | 1,61% | - |
| 14.04.2025 | 18,70 | 19,16 | 18,46 | 18,63 | 0,22% | - |
| 11.04.2025 | 17,63 | 18,63 | 17,50 | 18,59 | 5,69% | - |
| 10.04.2025 | 18,34 | 18,38 | 17,23 | 17,59 | -4,66% | 500,00 |
| 09.04.2025 | 17,33 | 18,56 | 16,68 | 18,45 | 5,97% | - |
| 08.04.2025 | 18,75 | 18,79 | 17,10 | 17,41 | -5,17% | - |
| 07.04.2025 | 16,56 | 18,68 | 16,07 | 18,36 | 6,56% | - |
| 04.04.2025 | 19,80 | 19,80 | 17,10 | 17,23 | -12,94% | 50,00 |
| 03.04.2025 | 21,30 | 21,60 | 19,52 | 19,79 | -9,63% | 30,00 |
| 02.04.2025 | 21,80 | 22,13 | 21,63 | 21,90 | 0,46% | 200,00 |
| 01.04.2025 | 21,78 | 22,03 | 21,60 | 21,80 | 0,11% | - |
| 31.03.2025 | 21,98 | 22,03 | 21,33 | 21,78 | -1,69% | - |
| 28.03.2025 | 21,50 | 22,30 | 21,48 | 22,15 | 2,31% | - |
| 27.03.2025 | 22,90 | 22,90 | 21,10 | 21,65 | -5,77% | - |
| 26.03.2025 | 23,63 | 23,73 | 22,93 | 22,98 | -2,85% | - |
| 25.03.2025 | 23,30 | 23,68 | 23,23 | 23,65 | 1,28% | - |
| 24.03.2025 | 23,48 | 23,98 | 22,98 | 23,35 | 0,00% | - |
| 21.03.2025 | 23,65 | 23,70 | 23,08 | 23,35 | -1,37% | 101,00 |
| 20.03.2025 | 23,83 | 24,13 | 23,33 | 23,68 | -1,15% | - |
| 19.03.2025 | 22,65 | 24,00 | 22,58 | 23,95 | 5,51% | - |
| 18.03.2025 | 22,65 | 23,10 | 22,43 | 22,70 | 0,11% | - |
| 17.03.2025 | 21,65 | 22,70 | 21,58 | 22,68 | 4,49% | - |
| 14.03.2025 | 22,00 | 22,00 | 21,50 | 21,70 | -0,69% | - |
| 13.03.2025 | 21,65 | 22,03 | 21,48 | 21,85 | 0,81% | 8,00 |
| 12.03.2025 | 20,88 | 21,73 | 20,78 | 21,68 | 4,08% | - |
| 11.03.2025 | 21,13 | 21,18 | 20,53 | 20,83 | -1,07% | 10,00 |
| 10.03.2025 | 21,28 | 21,28 | 20,50 | 21,05 | -1,17% | 52,00 |
| 07.03.2025 | 20,70 | 21,33 | 20,65 | 21,30 | 2,65% | - |
| 06.03.2025 | 21,28 | 21,53 | 20,68 | 20,75 | -2,35% | - |
| 05.03.2025 | 21,68 | 21,78 | 21,00 | 21,25 | -1,39% | 40,00 |
| 04.03.2025 | 22,03 | 22,05 | 21,03 | 21,55 | -2,16% | - |
| 03.03.2025 | 22,68 | 22,93 | 21,95 | 22,03 | -2,76% | - |
| 28.02.2025 | 22,68 | 22,80 | 22,25 | 22,65 | -0,66% | - |
| 27.02.2025 | 23,13 | 23,13 | 22,75 | 22,80 | -1,08% | - |
| 26.02.2025 | 23,23 | 23,28 | 22,85 | 23,05 | -0,54% | - |
| 25.02.2025 | 23,23 | 23,33 | 22,98 | 23,18 | 0,00% | - |
| 24.02.2025 | 23,20 | 23,33 | 22,93 | 23,18 | 0,98% | - |
| 21.02.2025 | 22,58 | 23,15 | 22,55 | 22,95 | 1,66% | 24,00 |
| 20.02.2025 | 23,48 | 23,53 | 22,53 | 22,58 | -3,83% | - |
| 19.02.2025 | 23,13 | 23,50 | 23,08 | 23,48 | 1,51% | - |
| 18.02.2025 | 23,00 | 23,25 | 22,80 | 23,13 | 0,54% | - |
| 17.02.2025 | 23,20 | 23,38 | 22,93 | 23,00 | -0,65% | - |
| 14.02.2025 | 23,38 | 23,63 | 22,93 | 23,15 | -0,96% | 104,00 |
| 13.02.2025 | 23,78 | 23,83 | 23,10 | 23,38 | -1,68% | - |
| 12.02.2025 | 23,48 | 23,83 | 23,38 | 23,78 | 1,17% | - |
| 11.02.2025 | 23,63 | 24,05 | 23,33 | 23,50 | -0,95% | 106,00 |
| 10.02.2025 | 24,15 | 24,45 | 23,63 | 23,73 | -1,66% | - |
| 07.02.2025 | 24,38 | 24,45 | 23,98 | 24,13 | -0,52% | - |
| 06.02.2025 | 24,15 | 24,68 | 23,88 | 24,25 | 0,41% | 408,00 |
| 05.02.2025 | 24,78 | 24,83 | 23,78 | 24,15 | -2,91% | 10,00 |
| 04.02.2025 | 24,53 | 25,08 | 23,95 | 24,88 | 1,63% | 100,00 |
| 03.02.2025 | 24,58 | 24,65 | 24,05 | 24,48 | -1,41% | - |
| 31.01.2025 | 25,40 | 26,53 | 24,73 | 24,83 | -2,07% | - |
| 30.01.2025 | 26,63 | 26,73 | 24,93 | 25,35 | -4,52% | 70,00 |
| 29.01.2025 | 25,93 | 27,03 | 25,93 | 26,55 | 2,41% | 90,00 |
| 28.01.2025 | 24,10 | 26,05 | 24,10 | 25,93 | 7,02% | - |
| 27.01.2025 | 23,43 | 24,23 | 23,08 | 24,23 | 2,11% | - |
| 24.01.2025 | 24,40 | 24,45 | 23,68 | 23,73 | -2,47% | - |
| 23.01.2025 | 23,95 | 24,35 | 23,78 | 24,33 | 1,67% | - |
| 22.01.2025 | 24,10 | 24,23 | 23,75 | 23,93 | -0,93% | 251,00 |
| 21.01.2025 | 24,30 | 24,40 | 23,65 | 24,15 | -1,13% | 60,00 |
| 20.01.2025 | 24,40 | 24,75 | 24,13 | 24,43 | 0,21% | 550,00 |
| 17.01.2025 | 26,15 | 26,23 | 24,28 | 24,38 | -6,43% | - |
| 16.01.2025 | 26,43 | 26,58 | 25,93 | 26,05 | -1,14% | - |
| 15.01.2025 | 26,30 | 26,45 | 25,85 | 26,35 | 0,29% | - |