27,975€
-1,67%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 27,10 | 27,10 | 26,75 | 26,75 | -1,65% | 250,00 |
| 13.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 10.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 09.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,68% | - |
| 08.10.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -4,46% | - |
| 07.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | - |
| 06.10.2025 | 28,70 | 28,70 | 28,15 | 28,15 | 0,54% | 27,00 |
| 03.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,72% | - |
| 02.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,71% | - |
| 01.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,51% | - |
| 30.09.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,00% | - |
| 29.09.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | - |
| 26.09.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,85% | - |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,51% | - |
| 24.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,68% | - |
| 23.09.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,84% | - |
| 22.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -2,78% | - |
| 19.09.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,66% | - |
| 18.09.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,83% | - |
| 17.09.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 16.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 2,05% | - |
| 15.09.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 1,56% | - |
| 12.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,43% | - |
| 11.09.2025 | 28,73 | 29,08 | 28,58 | 28,93 | 0,43% | - |
| 10.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 09.09.2025 | 28,68 | 29,25 | 28,55 | 28,90 | 0,78% | - |
| 08.09.2025 | 28,08 | 29,13 | 27,95 | 28,68 | 1,15% | - |
| 05.09.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 1,80% | - |
| 04.09.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,18% | - |
| 03.09.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 02.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,18% | - |
| 01.09.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 29.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,28% | - |
| 28.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,48% | - |
| 27.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 26.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -2,35% | - |
| 25.08.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 3,36% | - |
| 22.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,49% | - |
| 21.08.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,58% | - |
| 20.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,56% | - |
| 19.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,78% | - |
| 18.08.2025 | 25,65 | 25,65 | 25,55 | 25,55 | -2,11% | 30,00 |
| 15.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,97% | 100,00 |
| 14.08.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,17% | - |
| 13.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 1,39% | - |
| 12.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 11.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 08.08.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 07.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,77% | - |
| 06.08.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,36% | - |
| 05.08.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 2,39% | - |
| 04.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,38% | - |
| 01.08.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,93% | - |
| 31.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,95% | - |
| 30.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 29.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | - |
| 28.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |