30,425€
3,84%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 2,90% | - |
| 09.03.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,85% | - |
| 06.03.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -1,50% | - |
| 05.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 04.03.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 03.03.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,16% | - |
| 02.03.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 3,06% | - |
| 27.02.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 2,97% | - |
| 26.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 25.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 24.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,24% | - |
| 23.02.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,18% | - |
| 20.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | - |
| 19.02.2026 | 27,85 | 27,90 | 27,85 | 27,90 | 3,14% | 40,00 |
| 18.02.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,92% | - |
| 17.02.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,30% | - |
| 16.02.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,94% | - |
| 13.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,66% | - |
| 12.02.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,12% | - |
| 11.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | - |
| 10.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,88% | - |
| 09.02.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 1,17% | - |
| 06.02.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 0,59% | - |
| 05.02.2026 | 25,45 | 25,60 | 25,45 | 25,60 | -1,16% | 30,00 |
| 04.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -2,08% | - |
| 03.02.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 2,92% | - |
| 02.02.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,96% | - |
| 30.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -6,49% | - |
| 29.01.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 28.01.2026 | 29,60 | 29,60 | 27,75 | 27,75 | -4,97% | 970,00 |
| 27.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,85% | - |
| 26.01.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -1,00% | - |
| 23.01.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 2,56% | - |
| 22.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | - |
| 21.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | - |
| 20.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,17% | - |
| 19.01.2026 | 29,60 | 29,60 | 29,15 | 29,15 | 3,19% | 200,00 |
| 16.01.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -3,75% | - |
| 15.01.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,51% | - |
| 14.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,64% | - |
| 13.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -0,70% | - |
| 12.01.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,69% | - |
| 09.01.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 3,78% | - |
| 08.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,15% | - |
| 07.01.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -0,37% | - |
| 06.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 05.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,55% | - |
| 02.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,55% | - |
| 30.12.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 2,46% | - |
| 29.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 23.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,68% | - |
| 22.12.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -2,72% | - |
| 19.12.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 1.300,00 |
| 18.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,54% | - |
| 17.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,18% | - |
| 16.12.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,61% | - |
| 15.12.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -2,95% | - |
| 12.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,23% | - |
| 11.12.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,22% | - |
| 10.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,54% | - |
| 09.12.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,81% | - |
| 08.12.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,35% | - |
| 05.12.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,35% | - |
| 04.12.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 1,42% | - |
| 03.12.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -2,92% | - |
| 02.12.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,22% | - |
| 01.12.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,52% | - |
| 28.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 27.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,18% | - |
| 26.11.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,71% | - |
| 25.11.2025 | 28,00 | 28,35 | 28,00 | 28,35 | -0,18% | 25,00 |
| 24.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,87% | - |
| 21.11.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,52% | - |
| 20.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,04% | - |
| 19.11.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,93% | - |
| 18.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,87% | - |
| 17.11.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -1,20% | - |
| 14.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,52% | - |
| 13.11.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | - |
| 12.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 11.11.2025 | 29,35 | 29,70 | 29,35 | 29,70 | 1,71% | 400,00 |
| 10.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | - |
| 07.11.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 06.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,88% | - |
| 05.11.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -2,42% | - |
| 04.11.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,17% | - |
| 03.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 31.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | 8,00 |
| 30.10.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 2,30% | - |
| 29.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | - |
| 28.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,53% | - |
| 27.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,88% | - |
| 24.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 3,85% | - |
| 23.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,37% | - |
| 22.10.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,26% | - |
| 21.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,65% | - |
| 20.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,18% | - |
| 17.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,55% | - |
| 16.10.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 15.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |