23,850€
2,25%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,30 | 24,00 | 23,25 | 23,85 | 2,25% | - |
| 03.12.2024 | 23,35 | 23,40 | 23,00 | 23,33 | 0,32% | - |
| 02.12.2024 | 23,90 | 24,10 | 23,03 | 23,25 | -3,43% | - |
| 29.11.2024 | 23,83 | 24,13 | 23,48 | 24,08 | 0,73% | - |
| 28.11.2024 | 23,80 | 24,28 | 23,75 | 23,90 | 0,31% | - |
| 27.11.2024 | 24,43 | 24,50 | 23,58 | 23,83 | -2,85% | 140,00 |
| 26.11.2024 | 24,68 | 24,93 | 24,40 | 24,53 | -1,51% | 50,00 |
| 25.11.2024 | 25,68 | 25,73 | 24,80 | 24,90 | -2,26% | 250,00 |
| 22.11.2024 | 24,85 | 25,53 | 24,68 | 25,48 | 2,62% | - |
| 21.11.2024 | 25,63 | 25,63 | 24,63 | 24,83 | -7,20% | - |
| 20.11.2024 | 26,68 | 26,85 | 26,45 | 26,75 | 0,75% | 150,00 |
| 19.11.2024 | 26,55 | 26,75 | 26,05 | 26,55 | 0,38% | - |
| 18.11.2024 | 26,55 | 26,60 | 26,15 | 26,45 | 0,00% | 500,00 |
| 15.11.2024 | 26,43 | 26,65 | 26,18 | 26,45 | -0,47% | - |
| 14.11.2024 | 25,85 | 26,73 | 25,70 | 26,58 | 2,90% | - |
| 13.11.2024 | 25,58 | 25,90 | 25,48 | 25,83 | 0,68% | - |
| 12.11.2024 | 25,68 | 26,28 | 25,58 | 25,65 | -1,16% | - |
| 11.11.2024 | 25,63 | 26,25 | 25,60 | 25,95 | 1,67% | - |
| 08.11.2024 | 26,00 | 26,05 | 25,48 | 25,53 | -1,45% | - |
| 07.11.2024 | 24,93 | 26,03 | 24,83 | 25,90 | 4,54% | - |
| 06.11.2024 | 25,53 | 25,73 | 24,63 | 24,78 | -2,75% | - |
| 05.11.2024 | 25,60 | 25,93 | 25,35 | 25,48 | -0,49% | 10,00 |
| 04.11.2024 | 26,33 | 26,33 | 25,55 | 25,60 | -2,29% | 156,00 |
| 01.11.2024 | 26,20 | 26,68 | 26,10 | 26,20 | 0,00% | - |
| 31.10.2024 | 25,93 | 26,33 | 25,90 | 26,20 | 0,19% | 225,00 |
| 30.10.2024 | 27,30 | 27,30 | 26,15 | 26,15 | -4,39% | 50,00 |
| 29.10.2024 | 27,30 | 27,60 | 27,13 | 27,35 | 0,55% | - |
| 28.10.2024 | 28,08 | 28,15 | 27,08 | 27,20 | -3,03% | 95,00 |
| 25.10.2024 | 27,30 | 28,15 | 27,23 | 28,05 | 3,22% | - |
| 24.10.2024 | 27,93 | 28,20 | 27,18 | 27,18 | -2,42% | - |
| 23.10.2024 | 28,90 | 28,95 | 27,83 | 27,85 | -3,72% | - |
| 22.10.2024 | 28,88 | 29,18 | 28,73 | 28,93 | 0,26% | - |
| 21.10.2024 | 28,70 | 29,33 | 28,53 | 28,85 | 0,44% | - |
| 18.10.2024 | 28,78 | 29,08 | 28,63 | 28,73 | 0,26% | - |
| 17.10.2024 | 28,48 | 28,73 | 28,38 | 28,65 | 0,70% | 350,00 |
| 16.10.2024 | 28,75 | 29,18 | 28,40 | 28,45 | -1,56% | - |
| 15.10.2024 | 30,05 | 30,15 | 28,90 | 28,90 | -3,99% | 50,00 |
| 14.10.2024 | 30,45 | 30,70 | 30,03 | 30,10 | -1,63% | - |
| 11.10.2024 | 30,60 | 30,65 | 30,05 | 30,60 | -0,08% | - |
| 10.10.2024 | 30,25 | 30,63 | 30,15 | 30,63 | 1,07% | - |
| 09.10.2024 | 30,83 | 30,85 | 30,05 | 30,30 | -1,78% | - |
| 08.10.2024 | 31,78 | 31,98 | 30,70 | 30,85 | -4,04% | - |
| 07.10.2024 | 31,90 | 32,25 | 31,80 | 32,15 | 0,70% | - |
| 04.10.2024 | 30,60 | 32,18 | 30,53 | 31,93 | 4,76% | - |
| 03.10.2024 | 31,00 | 31,58 | 30,43 | 30,48 | -1,85% | - |
| 02.10.2024 | 33,20 | 33,28 | 30,90 | 31,05 | -6,19% | 50,00 |
| 01.10.2024 | 33,10 | 33,23 | 32,43 | 33,10 | 0,08% | - |
| 30.09.2024 | 33,35 | 33,58 | 32,78 | 33,08 | -0,75% | - |
| 27.09.2024 | 33,20 | 33,48 | 32,95 | 33,33 | 0,53% | - |
| 26.09.2024 | 32,98 | 33,48 | 32,68 | 33,15 | 1,53% | 40,00 |
| 25.09.2024 | 33,35 | 33,40 | 32,60 | 32,65 | -2,90% | - |
| 24.09.2024 | 33,63 | 34,28 | 33,45 | 33,63 | 0,60% | 125,00 |
| 23.09.2024 | 33,50 | 33,80 | 32,98 | 33,43 | 0,15% | - |
| 20.09.2024 | 34,10 | 34,33 | 33,20 | 33,38 | -2,63% | - |
| 19.09.2024 | 34,20 | 34,83 | 34,13 | 34,28 | 1,03% | - |
| 18.09.2024 | 33,70 | 34,18 | 33,63 | 33,93 | 0,44% | - |
| 17.09.2024 | 33,30 | 33,95 | 33,25 | 33,78 | 1,81% | - |
| 16.09.2024 | 33,30 | 33,30 | 32,48 | 33,18 | -0,30% | - |
| 13.09.2024 | 32,83 | 33,35 | 32,78 | 33,28 | 1,45% | - |
| 12.09.2024 | 32,78 | 32,83 | 32,45 | 32,80 | 1,08% | - |
| 11.09.2024 | 31,90 | 32,45 | 31,85 | 32,45 | 1,72% | - |
| 10.09.2024 | 32,23 | 32,73 | 31,78 | 31,90 | -1,31% | - |
| 09.09.2024 | 33,08 | 33,13 | 32,15 | 32,33 | -1,97% | 25,00 |
| 06.09.2024 | 32,63 | 33,55 | 32,55 | 32,98 | 0,84% | - |
| 05.09.2024 | 33,25 | 33,33 | 32,35 | 32,70 | -2,02% | - |
| 04.09.2024 | 33,75 | 33,80 | 33,18 | 33,38 | -1,84% | - |
| 03.09.2024 | 35,20 | 35,73 | 33,98 | 34,00 | -3,41% | - |
| 02.09.2024 | 36,00 | 36,00 | 35,13 | 35,20 | -2,36% | - |
| 30.08.2024 | 35,33 | 36,23 | 35,28 | 36,05 | 2,20% | - |
| 29.08.2024 | 34,75 | 35,53 | 34,70 | 35,28 | 1,44% | - |
| 28.08.2024 | 35,10 | 35,28 | 34,75 | 34,78 | -0,86% | - |
| 27.08.2024 | 35,25 | 35,30 | 34,83 | 35,08 | -0,43% | - |
| 26.08.2024 | 35,05 | 35,40 | 34,60 | 35,23 | 0,43% | - |
| 23.08.2024 | 34,90 | 35,63 | 34,35 | 35,08 | 0,72% | - |
| 22.08.2024 | 35,05 | 35,13 | 34,10 | 34,83 | -0,85% | - |
| 21.08.2024 | 34,68 | 35,50 | 34,50 | 35,13 | 1,44% | - |
| 20.08.2024 | 35,13 | 35,23 | 34,48 | 34,63 | -1,42% | - |
| 19.08.2024 | 35,55 | 35,58 | 34,70 | 35,13 | -1,06% | - |
| 16.08.2024 | 36,10 | 36,45 | 35,38 | 35,50 | -1,11% | - |
| 15.08.2024 | 36,08 | 36,08 | 35,30 | 35,90 | 0,14% | - |
| 14.08.2024 | 36,08 | 36,13 | 35,15 | 35,85 | -0,14% | - |
| 13.08.2024 | 35,15 | 36,33 | 35,13 | 35,90 | 2,21% | - |
| 12.08.2024 | 35,38 | 35,65 | 34,98 | 35,13 | 0,00% | - |
| 09.08.2024 | 34,43 | 35,13 | 34,40 | 35,13 | 2,11% | - |
| 08.08.2024 | 34,35 | 34,53 | 33,80 | 34,40 | -0,22% | - |
| 07.08.2024 | 34,03 | 34,78 | 33,68 | 34,48 | 2,53% | - |
| 06.08.2024 | 33,60 | 34,25 | 33,03 | 33,63 | 1,59% | - |
| 05.08.2024 | 33,20 | 33,38 | 32,18 | 33,10 | -2,79% | - |
| 02.08.2024 | 35,58 | 35,68 | 33,85 | 34,05 | -5,35% | - |
| 01.08.2024 | 36,33 | 36,48 | 35,78 | 35,98 | -0,62% | - |
| 31.07.2024 | 36,40 | 36,75 | 35,93 | 36,20 | 0,28% | - |
| 30.07.2024 | 36,30 | 36,33 | 35,78 | 36,10 | -0,89% | - |
| 29.07.2024 | 36,10 | 36,43 | 35,60 | 36,43 | 1,67% | - |
| 26.07.2024 | 35,73 | 36,28 | 35,50 | 35,83 | 0,42% | - |
| 25.07.2024 | 35,85 | 36,15 | 35,45 | 35,68 | -0,97% | - |
| 24.07.2024 | 36,65 | 36,88 | 36,03 | 36,03 | -2,17% | - |
| 23.07.2024 | 36,85 | 37,25 | 36,58 | 36,83 | 0,41% | - |
| 22.07.2024 | 36,40 | 36,90 | 36,28 | 36,68 | 0,96% | - |
| 19.07.2024 | 36,90 | 36,90 | 35,90 | 36,33 | -1,29% | - |
| 18.07.2024 | 36,50 | 37,15 | 36,10 | 36,80 | 0,96% | - |