28,225€
3,58%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,33 | 28,38 | 27,20 | 28,28 | 3,76% | - |
| 07.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -2,85% | - |
| 06.05.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 1,26% | - |
| 05.05.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 04.05.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,28% | - |
| 30.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,36% | - |
| 29.04.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 2,62% | - |
| 28.04.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
| 27.04.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 24.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,25% | - |
| 23.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -2,45% | - |
| 22.04.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,75% | - |
| 21.04.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -2,37% | - |
| 20.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 17.04.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,55% | - |
| 16.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,92% | - |
| 15.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,63% | - |
| 14.04.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,73% | - |
| 13.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -5,85% | - |
| 10.04.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -2,68% | - |
| 09.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -4,94% | - |
| 08.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 7,17% | - |
| 07.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 02.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -3,16% | - |
| 01.04.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 3,62% | - |
| 31.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,02% | - |
| 30.03.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -1,92% | - |
| 27.03.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 2,50% | - |
| 26.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | - |
| 25.03.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 7,03% | - |
| 24.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -6,57% | - |
| 23.03.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -5,54% | - |
| 20.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,17% | - |
| 19.03.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 3,11% | - |
| 18.03.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 2,30% | - |
| 17.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 16.03.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -4,42% | - |
| 13.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | - |
| 12.03.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -3,26% | - |
| 11.03.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 1,82% | - |
| 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% | - |