27,300€
1,39%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,98 | 27,48 | 26,80 | 27,28 | 1,30% | - |
| 14.10.2025 | 27,10 | 27,18 | 26,63 | 26,93 | -1,37% | - |
| 13.10.2025 | 27,35 | 27,55 | 26,73 | 27,30 | 3,12% | - |
| 10.10.2025 | 27,40 | 28,03 | 26,45 | 26,48 | -3,20% | - |
| 09.10.2025 | 27,35 | 27,98 | 27,23 | 27,35 | 2,05% | - |
| 08.10.2025 | 26,93 | 27,30 | 26,58 | 26,80 | -0,46% | - |
| 07.10.2025 | 28,15 | 28,20 | 26,68 | 26,93 | -4,52% | - |
| 06.10.2025 | 28,80 | 28,88 | 27,98 | 28,20 | -2,17% | - |
| 03.10.2025 | 28,13 | 28,88 | 27,98 | 28,83 | 2,76% | - |
| 02.10.2025 | 29,83 | 29,90 | 27,88 | 28,05 | -5,71% | - |
| 01.10.2025 | 29,23 | 30,03 | 29,20 | 29,75 | 1,54% | - |
| 30.09.2025 | 29,50 | 30,10 | 29,23 | 29,30 | 1,30% | - |
| 29.09.2025 | 29,48 | 29,60 | 28,78 | 28,93 | -1,45% | - |
| 26.09.2025 | 29,43 | 29,65 | 28,93 | 29,35 | -0,09% | 250,00 |
| 25.09.2025 | 29,88 | 30,00 | 29,28 | 29,38 | -1,76% | - |
| 24.09.2025 | 29,73 | 30,00 | 29,65 | 29,90 | 0,08% | - |
| 23.09.2025 | 29,65 | 30,00 | 29,23 | 29,88 | 0,76% | - |
| 22.09.2025 | 29,83 | 29,90 | 29,35 | 29,65 | -0,67% | - |
| 19.09.2025 | 30,58 | 30,63 | 29,75 | 29,85 | -2,53% | - |
| 18.09.2025 | 30,48 | 30,95 | 30,20 | 30,63 | 0,82% | - |
| 17.09.2025 | 30,23 | 30,45 | 29,85 | 30,38 | 0,58% | - |
| 16.09.2025 | 29,98 | 30,43 | 29,88 | 30,20 | 1,00% | 350,00 |
| 15.09.2025 | 29,33 | 30,15 | 29,33 | 29,90 | 2,05% | 1.466,00 |
| 12.09.2025 | 28,95 | 29,43 | 28,85 | 29,30 | 1,03% | 30,00 |
| 11.09.2025 | 28,75 | 29,05 | 28,58 | 29,00 | 1,22% | - |
| 10.09.2025 | 28,88 | 28,98 | 28,53 | 28,65 | -0,43% | 100,00 |
| 09.09.2025 | 28,63 | 29,20 | 28,58 | 28,78 | 0,09% | - |
| 08.09.2025 | 28,05 | 29,10 | 28,05 | 28,75 | 2,59% | - |
| 05.09.2025 | 28,35 | 28,50 | 27,90 | 28,03 | -1,06% | - |
| 04.09.2025 | 28,00 | 28,45 | 27,93 | 28,33 | 1,16% | - |
| 03.09.2025 | 27,95 | 28,40 | 27,78 | 28,00 | 0,00% | - |
| 02.09.2025 | 27,78 | 28,68 | 27,70 | 28,00 | 0,72% | 108,00 |
| 01.09.2025 | 27,80 | 27,93 | 27,30 | 27,80 | 0,09% | - |
| 29.08.2025 | 27,83 | 28,23 | 27,73 | 27,78 | -0,18% | - |
| 28.08.2025 | 27,48 | 28,15 | 27,45 | 27,83 | 1,46% | - |
| 27.08.2025 | 27,13 | 27,53 | 27,08 | 27,43 | 1,01% | - |
| 26.08.2025 | 27,08 | 27,43 | 26,93 | 27,15 | 0,09% | - |
| 25.08.2025 | 27,78 | 27,78 | 27,13 | 27,13 | -2,43% | - |
| 22.08.2025 | 26,90 | 27,88 | 26,80 | 27,80 | 3,15% | - |
| 21.08.2025 | 26,20 | 27,15 | 26,20 | 26,95 | 2,76% | 700,00 |
| 20.08.2025 | 26,15 | 26,38 | 25,70 | 26,23 | 0,29% | - |
| 19.08.2025 | 25,50 | 26,20 | 25,48 | 26,15 | 2,55% | - |
| 18.08.2025 | 25,80 | 25,80 | 25,35 | 25,50 | -1,16% | - |
| 15.08.2025 | 25,90 | 26,18 | 25,73 | 25,80 | -0,19% | - |
| 14.08.2025 | 25,93 | 26,43 | 25,80 | 25,85 | -0,48% | - |
| 13.08.2025 | 25,68 | 26,43 | 25,33 | 25,98 | 1,17% | - |
| 12.08.2025 | 25,33 | 25,70 | 25,20 | 25,68 | 1,58% | - |
| 11.08.2025 | 26,15 | 26,15 | 24,83 | 25,28 | -3,16% | - |
| 08.08.2025 | 26,20 | 26,55 | 25,90 | 26,10 | -0,38% | - |
| 07.08.2025 | 26,33 | 26,45 | 25,93 | 26,20 | -0,38% | 1,00 |
| 06.08.2025 | 26,10 | 26,75 | 26,10 | 26,30 | 0,96% | - |
| 05.08.2025 | 25,83 | 26,45 | 25,60 | 26,05 | 1,17% | - |
| 04.08.2025 | 25,23 | 25,80 | 25,18 | 25,75 | 2,59% | - |
| 01.08.2025 | 25,60 | 25,73 | 24,98 | 25,10 | -2,14% | - |
| 31.07.2025 | 26,00 | 26,08 | 25,48 | 25,65 | -1,16% | - |
| 30.07.2025 | 26,25 | 26,30 | 25,63 | 25,95 | -1,05% | - |
| 29.07.2025 | 26,28 | 26,65 | 25,95 | 26,23 | 0,00% | - |
| 28.07.2025 | 25,73 | 26,35 | 25,63 | 26,23 | 3,25% | - |
| 25.07.2025 | 25,40 | 25,53 | 25,13 | 25,40 | -0,10% | - |
| 24.07.2025 | 25,93 | 26,05 | 25,28 | 25,43 | -1,93% | - |
| 23.07.2025 | 24,95 | 25,98 | 24,88 | 25,93 | 5,07% | - |
| 22.07.2025 | 24,45 | 24,68 | 24,28 | 24,68 | 0,92% | - |
| 21.07.2025 | 24,95 | 25,05 | 24,43 | 24,45 | -1,71% | - |
| 18.07.2025 | 24,45 | 25,03 | 24,35 | 24,88 | 2,26% | - |
| 17.07.2025 | 24,40 | 24,45 | 24,00 | 24,33 | -0,21% | - |
| 16.07.2025 | 24,55 | 24,58 | 24,13 | 24,38 | -0,61% | - |
| 15.07.2025 | 25,13 | 25,13 | 24,23 | 24,53 | -2,58% | 100,00 |
| 14.07.2025 | 24,80 | 25,25 | 24,68 | 25,18 | 0,60% | - |
| 11.07.2025 | 24,13 | 25,20 | 24,03 | 25,03 | 3,62% | 240,00 |
| 10.07.2025 | 24,25 | 24,53 | 24,08 | 24,15 | -0,51% | - |
| 09.07.2025 | 24,35 | 24,65 | 24,10 | 24,28 | -0,41% | - |
| 08.07.2025 | 24,75 | 24,83 | 24,30 | 24,38 | -1,52% | - |
| 07.07.2025 | 23,30 | 24,85 | 23,23 | 24,75 | 6,80% | - |
| 04.07.2025 | 23,50 | 23,98 | 23,15 | 23,18 | -1,28% | - |
| 03.07.2025 | 22,15 | 23,78 | 22,13 | 23,48 | 6,22% | 600,00 |
| 02.07.2025 | 21,00 | 22,25 | 21,00 | 22,10 | 5,36% | - |
| 01.07.2025 | 21,60 | 21,65 | 20,90 | 20,98 | -2,78% | - |
| 30.06.2025 | 22,15 | 22,23 | 21,50 | 21,58 | -2,38% | - |
| 27.06.2025 | 22,50 | 22,58 | 21,93 | 22,10 | -1,67% | - |
| 26.06.2025 | 22,50 | 22,60 | 22,28 | 22,48 | -0,11% | - |
| 25.06.2025 | 21,73 | 22,58 | 21,70 | 22,50 | 3,57% | - |
| 24.06.2025 | 22,85 | 22,88 | 21,45 | 21,73 | -3,44% | - |
| 23.06.2025 | 22,60 | 22,78 | 22,15 | 22,50 | -0,66% | - |
| 20.06.2025 | 22,78 | 22,83 | 22,20 | 22,65 | -0,11% | - |
| 19.06.2025 | 22,58 | 22,78 | 22,33 | 22,68 | -0,11% | - |
| 18.06.2025 | 22,80 | 22,98 | 22,53 | 22,70 | -0,33% | - |
| 17.06.2025 | 22,55 | 23,03 | 22,45 | 22,78 | 0,89% | - |
| 16.06.2025 | 23,15 | 23,75 | 22,45 | 22,58 | -2,48% | - |
| 13.06.2025 | 22,40 | 24,05 | 22,23 | 23,15 | 2,09% | - |
| 12.06.2025 | 22,60 | 22,85 | 22,48 | 22,68 | 0,00% | - |
| 11.06.2025 | 22,50 | 22,93 | 22,18 | 22,68 | 0,67% | - |
| 10.06.2025 | 22,85 | 23,40 | 22,48 | 22,53 | -1,53% | - |
| 09.06.2025 | 23,00 | 23,08 | 22,68 | 22,88 | -0,76% | - |
| 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% | - |