32,975€
-0,23%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,05 | 33,10 | 33,05 | 33,08 | 0,08% | - |
| 20.10.2026 | 33,18 | 33,35 | 32,35 | 33,05 | -1,56% | - |
| 19.10.2026 | 33,08 | 33,58 | 32,98 | 33,58 | 1,21% | - |
| 16.10.2026 | 33,45 | 33,78 | 32,90 | 33,18 | -0,97% | - |
| 15.10.2026 | 33,60 | 33,83 | 32,53 | 33,50 | -1,33% | - |
| 14.10.2026 | 34,28 | 35,13 | 33,85 | 33,95 | -0,88% | - |
| 13.10.2026 | 33,90 | 34,35 | 33,55 | 34,25 | 0,74% | - |
| 12.10.2026 | 33,30 | 34,05 | 32,98 | 34,00 | 3,74% | - |
| 09.10.2026 | 33,45 | 33,50 | 32,55 | 32,78 | -1,43% | - |
| 08.10.2026 | 32,45 | 33,53 | 32,23 | 33,25 | 3,34% | - |
| 07.10.2026 | 32,38 | 32,78 | 31,90 | 32,18 | -1,00% | - |
| 06.10.2026 | 33,93 | 34,18 | 32,45 | 32,50 | -4,20% | - |
| 05.10.2026 | 33,63 | 34,70 | 33,53 | 33,93 | 0,82% | - |
| 02.10.2026 | 33,33 | 34,60 | 33,33 | 33,65 | 0,98% | - |
| 01.10.2026 | 34,20 | 34,20 | 32,30 | 33,33 | -2,34% | - |
| 30.09.2026 | 34,03 | 34,43 | 33,88 | 34,13 | 0,59% | - |
| 29.09.2026 | 33,70 | 34,05 | 33,23 | 33,93 | 0,07% | 200,00 |
| 28.09.2026 | 33,10 | 34,23 | 32,98 | 33,90 | 1,95% | - |
| 25.09.2026 | 33,40 | 33,50 | 32,68 | 33,25 | -0,89% | - |
| 24.09.2026 | 32,73 | 34,25 | 32,68 | 33,55 | 2,60% | - |
| 23.09.2026 | 33,23 | 33,33 | 32,40 | 32,70 | -1,21% | - |
| 22.09.2026 | 33,45 | 33,50 | 32,60 | 33,10 | -1,05% | - |
| 21.09.2026 | 33,30 | 33,50 | 32,73 | 33,45 | 1,06% | - |
| 18.09.2026 | 33,68 | 33,73 | 32,93 | 33,10 | -1,63% | - |
| 17.09.2026 | 32,50 | 33,75 | 32,35 | 33,65 | 3,62% | - |
| 16.09.2026 | 32,43 | 32,68 | 32,08 | 32,48 | 0,39% | - |
| 15.09.2026 | 32,18 | 32,50 | 31,95 | 32,35 | 0,54% | - |
| 14.09.2026 | 31,90 | 32,58 | 31,83 | 32,18 | 0,70% | - |
| 11.09.2026 | 31,08 | 32,25 | 31,08 | 31,95 | 1,75% | - |
| 10.09.2026 | 31,18 | 31,78 | 31,15 | 31,40 | 0,80% | - |
| 09.09.2026 | 30,38 | 31,23 | 30,33 | 31,15 | 2,38% | - |
| 08.09.2026 | 30,48 | 30,95 | 30,28 | 30,43 | -0,08% | - |
| 07.09.2026 | 31,00 | 31,20 | 30,35 | 30,45 | -2,01% | - |
| 04.09.2026 | 30,85 | 31,25 | 30,53 | 31,08 | 0,81% | - |
| 03.09.2026 | 30,43 | 31,20 | 30,38 | 30,83 | 1,40% | 1.000,00 |
| 02.09.2026 | 30,73 | 30,90 | 30,35 | 30,40 | -1,46% | - |
| 01.09.2026 | 30,28 | 30,85 | 30,10 | 30,85 | 2,24% | - |
| 31.08.2026 | 30,13 | 30,60 | 29,83 | 30,18 | 0,25% | - |
| 28.08.2026 | 30,08 | 30,40 | 30,00 | 30,10 | 0,42% | - |
| 27.08.2026 | 29,88 | 30,03 | 29,10 | 29,98 | 0,84% | - |
| 26.08.2026 | 30,40 | 30,70 | 29,70 | 29,73 | -2,54% | 1,00 |
| 25.08.2026 | 30,45 | 30,80 | 30,13 | 30,50 | -0,08% | - |
| 24.08.2026 | 29,73 | 30,58 | 29,73 | 30,53 | 2,35% | - |
| 21.08.2026 | 29,38 | 30,10 | 29,33 | 29,83 | 1,79% | - |
| 20.08.2026 | 29,23 | 29,58 | 28,98 | 29,30 | 0,26% | - |
| 19.08.2026 | 29,18 | 29,65 | 29,18 | 29,23 | -0,26% | - |
| 18.08.2026 | 29,38 | 29,75 | 29,05 | 29,30 | -0,85% | - |
| 17.08.2026 | 29,25 | 29,83 | 29,23 | 29,55 | 1,29% | - |
| 14.08.2026 | 28,83 | 29,45 | 28,83 | 29,18 | 1,04% | - |
| 13.08.2026 | 28,63 | 29,15 | 28,58 | 28,88 | 1,05% | - |
| 12.08.2026 | 28,23 | 28,65 | 28,18 | 28,58 | 1,42% | 1,00 |
| 11.08.2026 | 28,85 | 29,03 | 28,18 | 28,18 | -2,25% | 70,00 |
| 10.08.2026 | 28,68 | 28,95 | 28,53 | 28,83 | 0,70% | - |
| 07.08.2026 | 28,58 | 29,23 | 28,48 | 28,63 | 0,09% | 15,00 |
| 06.08.2026 | 28,88 | 28,93 | 28,25 | 28,60 | -1,04% | 150,00 |
| 05.08.2026 | 29,13 | 29,13 | 28,55 | 28,90 | -0,60% | - |
| 04.08.2026 | 29,40 | 29,65 | 28,55 | 29,08 | -0,85% | - |
| 03.08.2026 | 29,33 | 29,55 | 28,83 | 29,33 | 0,77% | - |
| 31.07.2026 | 28,75 | 29,33 | 28,68 | 29,10 | 1,93% | - |
| 30.07.2026 | 28,75 | 29,40 | 28,50 | 28,55 | -1,21% | - |
| 29.07.2026 | 29,08 | 29,50 | 28,70 | 28,90 | -0,86% | - |
| 28.07.2026 | 28,55 | 29,15 | 28,30 | 29,15 | 1,04% | - |
| 27.07.2026 | 30,38 | 30,48 | 28,83 | 28,85 | -4,63% | - |
| 24.07.2026 | 29,18 | 30,25 | 29,10 | 30,25 | 3,60% | - |
| 23.07.2026 | 28,98 | 29,55 | 28,98 | 29,20 | -0,26% | - |
| 22.07.2026 | 29,28 | 29,45 | 29,13 | 29,28 | 0,09% | - |
| 21.07.2026 | 28,88 | 29,25 | 28,63 | 29,25 | 1,74% | - |
| 20.07.2026 | 28,88 | 29,23 | 28,03 | 28,75 | -0,35% | - |
| 17.07.2026 | 29,30 | 29,35 | 28,60 | 28,85 | -1,79% | - |
| 16.07.2026 | 29,20 | 29,55 | 29,15 | 29,38 | 0,69% | - |
| 15.07.2026 | 29,60 | 29,85 | 29,13 | 29,18 | -1,10% | - |
| 14.07.2026 | 29,18 | 29,75 | 29,00 | 29,50 | 1,46% | - |
| 13.07.2026 | 28,85 | 29,73 | 28,33 | 29,08 | -0,09% | - |
| 10.07.2026 | 27,75 | 29,13 | 27,65 | 29,10 | 7,38% | - |
| 09.07.2026 | 27,15 | 27,50 | 26,33 | 27,10 | -0,64% | - |
| 08.07.2026 | 25,65 | 27,55 | 25,53 | 27,28 | 6,23% | - |
| 07.07.2026 | 25,70 | 26,00 | 25,63 | 25,68 | -0,39% | - |
| 06.07.2026 | 26,13 | 26,35 | 25,43 | 25,78 | -1,53% | - |
| 03.07.2026 | 26,10 | 26,48 | 25,73 | 26,18 | 1,26% | 1,00 |
| 02.07.2026 | 24,90 | 26,18 | 24,70 | 25,85 | 3,82% | - |
| 01.07.2026 | 25,78 | 25,85 | 24,83 | 24,90 | -3,77% | - |
| 30.06.2026 | 26,40 | 26,40 | 25,65 | 25,88 | -1,24% | - |
| 29.06.2026 | 26,50 | 26,50 | 25,93 | 26,20 | -0,66% | - |
| 26.06.2026 | 27,35 | 27,60 | 26,33 | 26,38 | -4,61% | 250,00 |
| 25.06.2026 | 27,90 | 27,98 | 27,20 | 27,65 | -0,18% | - |
| 24.06.2026 | 28,05 | 28,63 | 27,65 | 27,70 | -1,16% | - |
| 23.06.2026 | 27,78 | 28,18 | 27,35 | 28,03 | 0,27% | - |
| 22.06.2026 | 26,88 | 28,05 | 26,85 | 27,95 | 3,90% | - |
| 19.06.2026 | 26,60 | 27,08 | 26,55 | 26,90 | 0,94% | - |
| 18.06.2026 | 27,40 | 27,55 | 26,48 | 26,65 | -2,83% | - |
| 17.06.2026 | 27,68 | 27,75 | 27,35 | 27,43 | -0,72% | - |
| 16.06.2026 | 27,58 | 28,38 | 27,55 | 27,63 | 0,09% | - |
| 15.06.2026 | 28,80 | 28,85 | 27,53 | 27,60 | -3,07% | - |
| 12.06.2026 | 29,10 | 29,15 | 27,90 | 28,48 | -0,61% | - |
| 11.06.2026 | 28,20 | 28,83 | 28,15 | 28,65 | 1,60% | - |
| 10.06.2026 | 27,90 | 28,40 | 27,53 | 28,20 | 0,98% | - |
| 09.06.2026 | 27,85 | 28,20 | 27,53 | 27,93 | 0,18% | 1,00 |
| 08.06.2026 | 28,18 | 28,25 | 27,03 | 27,88 | -0,54% | 1.000,00 |
| 05.06.2026 | 28,30 | 28,35 | 27,88 | 28,03 | -1,06% | - |
| 04.06.2026 | 28,00 | 28,50 | 27,63 | 28,33 | 0,98% | - |