28,700€
0,53%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 27,33 | 28,15 | 27,15 | 28,05 | 2,84% | - |
| 02.06.2026 | 27,70 | 27,80 | 27,10 | 27,28 | -1,80% | - |
| 01.06.2026 | 26,93 | 27,85 | 26,83 | 27,78 | 4,12% | 15,00 |
| 29.05.2026 | 27,13 | 27,25 | 26,65 | 26,68 | -1,75% | - |
| 28.05.2026 | 27,68 | 27,75 | 27,08 | 27,15 | -1,45% | - |
| 27.05.2026 | 28,33 | 28,50 | 27,45 | 27,55 | -2,82% | - |
| 26.05.2026 | 28,50 | 28,65 | 28,23 | 28,35 | -1,05% | - |
| 25.05.2026 | 28,70 | 28,75 | 28,38 | 28,65 | 0,61% | - |
| 22.05.2026 | 30,03 | 30,08 | 28,28 | 28,48 | -5,40% | - |
| 21.05.2026 | 29,45 | 30,15 | 29,15 | 30,10 | 2,21% | - |
| 20.05.2026 | 28,98 | 29,53 | 28,85 | 29,45 | 1,55% | - |
| 19.05.2026 | 28,58 | 29,28 | 28,53 | 29,00 | 1,49% | - |
| 18.05.2026 | 28,03 | 28,68 | 27,83 | 28,58 | 1,60% | - |
| 15.05.2026 | 28,10 | 28,45 | 27,80 | 28,13 | -1,75% | - |
| 14.05.2026 | 28,48 | 28,65 | 28,38 | 28,63 | 0,70% | - |
| 13.05.2026 | 28,28 | 28,80 | 27,95 | 28,43 | 0,62% | - |
| 12.05.2026 | 27,80 | 28,50 | 27,68 | 28,25 | 1,07% | - |
| 11.05.2026 | 28,15 | 28,85 | 27,85 | 27,95 | -0,97% | - |
| 08.05.2026 | 27,20 | 28,38 | 27,15 | 28,23 | 3,77% | - |
| 07.05.2026 | 28,15 | 28,20 | 27,15 | 27,20 | -3,20% | 447,00 |
| 06.05.2026 | 28,23 | 28,65 | 27,78 | 28,10 | 0,36% | - |
| 05.05.2026 | 27,78 | 28,25 | 27,45 | 28,00 | 0,72% | - |
| 04.05.2026 | 27,85 | 28,15 | 27,65 | 27,80 | -0,09% | - |
| 30.04.2026 | 27,45 | 27,90 | 27,35 | 27,83 | 0,45% | - |
| 29.04.2026 | 27,58 | 28,28 | 27,43 | 27,70 | 0,64% | - |
| 28.04.2026 | 26,95 | 27,68 | 26,85 | 27,53 | 2,13% | - |
| 27.04.2026 | 26,85 | 27,30 | 26,80 | 26,95 | 0,19% | - |
| 24.04.2026 | 27,03 | 27,10 | 26,78 | 26,90 | 0,00% | - |
| 23.04.2026 | 26,13 | 27,40 | 26,03 | 26,90 | 2,77% | 221,00 |
| 22.04.2026 | 26,65 | 26,75 | 25,95 | 26,18 | -1,69% | - |
| 21.04.2026 | 26,83 | 27,25 | 26,43 | 26,63 | -3,53% | - |
| 20.04.2026 | 27,53 | 28,03 | 27,43 | 27,60 | -0,72% | - |
| 17.04.2026 | 27,60 | 28,08 | 27,55 | 27,80 | 1,00% | - |
| 16.04.2026 | 27,33 | 27,88 | 27,23 | 27,53 | 1,10% | - |
| 15.04.2026 | 27,20 | 27,55 | 27,08 | 27,23 | 0,09% | - |
| 14.04.2026 | 27,75 | 27,85 | 27,20 | 27,20 | -1,72% | - |
| 13.04.2026 | 27,45 | 28,20 | 27,40 | 27,68 | 0,73% | - |
| 10.04.2026 | 29,20 | 29,25 | 27,48 | 27,48 | -5,83% | - |
| 09.04.2026 | 30,25 | 30,60 | 28,58 | 29,18 | -3,79% | 165,00 |
| 08.04.2026 | 31,58 | 31,63 | 29,60 | 30,33 | 0,25% | - |
| 07.04.2026 | 29,43 | 31,05 | 29,40 | 30,25 | 2,54% | - |
| 02.04.2026 | 29,23 | 29,60 | 29,03 | 29,50 | -0,59% | - |
| 01.04.2026 | 30,13 | 30,48 | 29,08 | 29,68 | -0,84% | - |
| 31.03.2026 | 29,18 | 30,10 | 28,48 | 29,93 | 3,82% | - |
| 30.03.2026 | 28,08 | 29,25 | 27,90 | 28,83 | 2,67% | 50,00 |
| 27.03.2026 | 28,83 | 28,88 | 28,05 | 28,08 | -1,84% | - |
| 26.03.2026 | 28,23 | 28,95 | 28,15 | 28,60 | 1,24% | - |
| 25.03.2026 | 28,33 | 28,73 | 27,80 | 28,25 | 0,00% | - |
| 24.03.2026 | 26,40 | 28,43 | 26,35 | 28,25 | 6,40% | - |
| 23.03.2026 | 28,28 | 28,45 | 26,18 | 26,55 | -7,65% | 39,00 |
| 20.03.2026 | 29,88 | 30,10 | 28,60 | 28,75 | -4,09% | - |
| 19.03.2026 | 29,98 | 30,13 | 29,48 | 29,98 | -0,58% | - |
| 18.03.2026 | 29,10 | 30,48 | 29,00 | 30,15 | 4,42% | - |
| 17.03.2026 | 28,43 | 29,05 | 28,33 | 28,88 | 1,32% | - |
| 16.03.2026 | 28,23 | 28,63 | 27,90 | 28,50 | 1,79% | - |
| 13.03.2026 | 29,58 | 29,63 | 27,95 | 28,00 | -5,49% | - |
| 12.03.2026 | 29,83 | 29,98 | 29,45 | 29,63 | -1,66% | - |
| 11.03.2026 | 30,75 | 30,80 | 29,73 | 30,13 | -0,58% | - |
| 10.03.2026 | 30,28 | 30,95 | 29,25 | 30,30 | -0,41% | - |