23,775€
2,70%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,15 | 23,70 | 23,15 | 23,70 | 2,38% | 100,00 |
| 03.12.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -2,53% | - |
| 02.12.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | - |
| 29.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | - |
| 28.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,87% | - |
| 27.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 26.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | - |
| 25.11.2024 | 25,50 | 25,50 | 25,30 | 25,30 | 2,64% | 250,00 |
| 22.11.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -2,95% | - |
| 21.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 20.11.2024 | 26,50 | 26,60 | 26,50 | 26,60 | 0,76% | 800,00 |
| 19.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 15.11.2024 | 26,35 | 26,35 | 26,30 | 26,30 | 2,33% | 100,00 |
| 14.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 13.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,97% | - |
| 12.11.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,59% | - |
| 11.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,35% | - |
| 08.11.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,58% | - |
| 07.11.2024 | 24,85 | 25,70 | 24,85 | 25,70 | 2,80% | 100,00 |
| 06.11.2024 | 25,55 | 25,55 | 25,00 | 25,00 | -1,77% | 40,00 |
| 05.11.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -2,68% | - |
| 04.11.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
| 01.11.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,97% | - |
| 31.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -4,60% | 57,00 |
| 30.10.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,18% | - |
| 29.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.10.2024 | 27,95 | 27,95 | 27,20 | 27,20 | -0,37% | 30,00 |
| 25.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -2,15% | - |
| 24.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -2,96% | - |
| 23.10.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 22.10.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,70% | - |
| 21.10.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | - |
| 18.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 17.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | - |
| 16.10.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,55% | - |
| 15.10.2024 | 30,05 | 30,05 | 29,00 | 29,00 | -4,29% | 110,00 |
| 14.10.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 11.10.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,49% | - |
| 10.10.2024 | 30,15 | 30,35 | 30,15 | 30,35 | -1,14% | 70,00 |
| 09.10.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,85% | 30,00 |
| 08.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,10% | - |
| 07.10.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 4,75% | - |
| 04.10.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,29% | - |
| 03.10.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -6,08% | - |
| 02.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 01.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,05% | - |
| 30.09.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,45% | - |
| 27.09.2024 | 33,05 | 33,40 | 33,05 | 33,40 | 1,83% | 1.500,00 |
| 26.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | - |
| 25.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 24.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | - |
| 23.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | - |
| 20.09.2024 | 34,05 | 34,05 | 33,50 | 33,50 | -1,33% | 350,00 |
| 19.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,04% | - |
| 18.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,36% | - |
| 17.09.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,15% | - |
| 16.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 13.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,77% | - |
| 12.09.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 2,36% | - |
| 11.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,78% | - |
| 10.09.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -2,73% | - |
| 09.09.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 1,23% | - |
| 06.09.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -1,96% | - |
| 05.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | - |
| 04.09.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -3,99% | - |
| 03.09.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -2,23% | - |
| 02.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,99% | - |
| 30.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 29.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 28.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | 10,00 |
| 27.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 26.08.2024 | 34,95 | 35,20 | 34,95 | 35,20 | 1,29% | 195,00 |
| 23.08.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,14% | - |
| 22.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 21.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 20.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 19.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,39% | - |
| 16.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,14% | - |
| 15.08.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,14% | - |
| 14.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,14% | - |
| 13.08.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,43% | - |
| 12.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,47% | - |
| 09.08.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,29% | - |
| 08.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 07.08.2024 | 33,80 | 34,50 | 33,80 | 34,50 | 3,60% | 555,00 |
| 06.08.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,60% | - |
| 05.08.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -6,63% | - |
| 02.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,80% | - |
| 01.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,14% | - |
| 31.07.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 0,28% | - |
| 30.07.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 0,56% | - |
| 29.07.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,70% | - |
| 26.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 25.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 24.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 23.07.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,96% | - |
| 22.07.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,82% | - |
| 19.07.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 0,83% | - |
| 18.07.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 0,55% | - |