27,875€
-2,96%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.11.2025 | 29,48 | 29,75 | 29,30 | 29,75 | 0,85% | - |
| 10.11.2025 | 29,30 | 29,65 | 29,20 | 29,50 | 1,55% | - |
| 07.11.2025 | 28,88 | 29,10 | 28,65 | 29,05 | 0,35% | - |
| 06.11.2025 | 28,58 | 29,23 | 28,45 | 28,95 | 1,14% | - |
| 05.11.2025 | 28,33 | 29,00 | 28,23 | 28,63 | 0,62% | - |
| 04.11.2025 | 29,20 | 29,20 | 28,45 | 28,45 | -2,90% | - |
| 03.11.2025 | 29,18 | 29,55 | 29,05 | 29,30 | 0,60% | - |
| 31.10.2025 | 29,00 | 29,15 | 28,60 | 29,13 | 0,09% | - |
| 30.10.2025 | 29,03 | 29,18 | 28,35 | 29,10 | 0,26% | - |
| 29.10.2025 | 28,38 | 29,13 | 28,08 | 29,03 | 2,29% | - |
| 28.10.2025 | 28,13 | 28,40 | 27,73 | 28,38 | 0,71% | - |
| 27.10.2025 | 28,20 | 28,20 | 27,75 | 28,18 | 1,08% | - |
| 24.10.2025 | 28,45 | 28,50 | 27,73 | 27,88 | -1,85% | - |
| 23.10.2025 | 27,33 | 28,53 | 27,30 | 28,40 | 3,93% | - |
| 22.10.2025 | 27,50 | 27,63 | 27,08 | 27,33 | -0,73% | - |
| 21.10.2025 | 27,90 | 27,90 | 27,33 | 27,53 | -1,52% | - |
| 20.10.2025 | 27,45 | 27,98 | 27,35 | 27,95 | 2,76% | - |
| 17.10.2025 | 27,45 | 27,45 | 26,80 | 27,20 | -1,81% | - |
| 16.10.2025 | 27,25 | 27,85 | 27,20 | 27,70 | 1,56% | - |
| 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% | - |