25,350€
-4,52%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 26,65 | 26,75 | 26,08 | 26,28 | -1,31% | - |
| 13.01.2025 | 26,60 | 26,83 | 25,85 | 26,63 | -0,19% | - |
| 10.01.2025 | 24,65 | 26,90 | 24,58 | 26,68 | 7,89% | - |
| 09.01.2025 | 25,10 | 25,15 | 24,58 | 24,73 | -1,79% | - |
| 08.01.2025 | 25,05 | 25,38 | 24,88 | 25,18 | 0,30% | - |
| 07.01.2025 | 25,05 | 25,60 | 24,55 | 25,10 | 0,50% | - |
| 06.01.2025 | 25,83 | 25,98 | 24,63 | 24,98 | -1,77% | 300,00 |
| 03.01.2025 | 26,28 | 26,33 | 25,25 | 25,43 | -3,05% | 500,00 |
| 02.01.2025 | 24,63 | 26,35 | 24,58 | 26,23 | 6,50% | - |
| 30.12.2024 | 24,45 | 24,83 | 24,38 | 24,63 | 0,61% | - |
| 27.12.2024 | 24,20 | 24,83 | 24,08 | 24,48 | 0,20% | - |
| 23.12.2024 | 23,65 | 24,43 | 23,55 | 24,43 | 3,72% | - |
| 20.12.2024 | 23,10 | 23,68 | 23,05 | 23,55 | 1,40% | - |
| 19.12.2024 | 23,45 | 23,83 | 23,23 | 23,23 | -1,38% | - |
| 18.12.2024 | 23,20 | 24,03 | 23,15 | 23,55 | 1,62% | - |
| 17.12.2024 | 24,63 | 24,63 | 23,13 | 23,18 | -5,98% | - |
| 16.12.2024 | 24,60 | 24,88 | 24,45 | 24,65 | 0,20% | - |
| 13.12.2024 | 24,68 | 24,93 | 24,50 | 24,60 | -0,30% | 60,00 |
| 12.12.2024 | 24,35 | 24,73 | 24,23 | 24,68 | 1,33% | - |
| 11.12.2024 | 24,40 | 24,63 | 24,08 | 24,35 | -0,20% | - |
| 10.12.2024 | 24,58 | 24,68 | 24,18 | 24,40 | -1,11% | - |
| 09.12.2024 | 24,78 | 25,35 | 24,55 | 24,68 | -0,30% | - |
| 06.12.2024 | 24,65 | 25,25 | 24,40 | 24,75 | 0,20% | - |
| 05.12.2024 | 23,85 | 24,88 | 23,83 | 24,70 | 3,56% | 980,00 |
| 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% | - |