32,975€
-0,68%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,98 | 33,03 | 32,90 | 33,03 | -0,53% | - |
| 20.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,45% | - |
| 19.10.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -0,60% | - |
| 16.10.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -1,19% | - |
| 15.10.2026 | 33,65 | 33,65 | 33,65 | 33,65 | -1,32% | - |
| 14.10.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 1,19% | - |
| 13.10.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 1,51% | - |
| 12.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,45% | - |
| 09.10.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 3,09% | - |
| 08.10.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 0,15% | - |
| 07.10.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -3,87% | - |
| 06.10.2026 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | 100,00 |
| 05.10.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 02.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 01.10.2026 | 34,15 | 34,15 | 34,00 | 34,00 | 0,44% | 150,00 |
| 30.09.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 0,89% | - |
| 29.09.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 1,98% | - |
| 28.09.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,05% | - |
| 25.09.2026 | 33,25 | 33,25 | 33,25 | 33,25 | 1,68% | - |
| 24.09.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -1,06% | - |
| 23.09.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -0,75% | - |
| 22.09.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,76% | - |
| 21.09.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -1,34% | - |
| 18.09.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 3,72% | - |
| 17.09.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 16.09.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,94% | - |
| 15.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,47% | - |
| 14.09.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 2,58% | - |
| 11.09.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,32% | - |
| 10.09.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 1,98% | - |
| 09.09.2026 | 30,35 | 30,35 | 30,35 | 30,35 | -0,33% | - |
| 08.09.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -1,77% | - |
| 07.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,14% | - |
| 04.09.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 0,82% | - |
| 03.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,49% | - |
| 02.09.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 0,99% | - |
| 01.09.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 0,50% | - |
| 31.08.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 28.08.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 0,51% | - |
| 27.08.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 26.08.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 25.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,18% | - |
| 24.08.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 1,71% | - |
| 21.08.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 20.08.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,52% | - |
| 19.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,85% | - |
| 18.08.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,86% | - |
| 17.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 1,04% | - |
| 14.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,23% | - |
| 13.08.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,89% | - |
| 12.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 11.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,23% | - |
| 10.08.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -0,35% | - |
| 07.08.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -0,35% | - |
| 06.08.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,04% | - |
| 05.08.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -1,03% | - |
| 04.08.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,34% | - |
| 03.08.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,92% | - |
| 31.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 30.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,52% | - |
| 29.07.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 1,23% | - |
| 28.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -3,06% | - |
| 27.07.2026 | 30,25 | 30,25 | 29,40 | 29,40 | 1,03% | 720,00 |
| 24.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,87% | - |
| 23.07.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,03% | - |
| 22.07.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 1,57% | - |
| 21.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 20.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
| 17.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 16.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
| 15.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | - |
| 14.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 13.07.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 4,69% | 85,00 |
| 10.07.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 2,21% | 150,00 |
| 09.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 5,86% | - |
| 08.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,19% | - |
| 07.07.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -1,35% | - |
| 06.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 03.07.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 5,04% | - |
| 02.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,31% | - |
| 01.07.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -2,10% | - |
| 30.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | - |
| 29.06.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -3,66% | - |
| 26.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -1,44% | - |
| 25.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -0,89% | - |
| 24.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,27% | - |
| 23.06.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 2,98% | - |
| 22.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 1,32% | - |
| 19.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -2,93% | - |
| 18.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,91% | - |
| 17.06.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,18% | 125,00 |
| 16.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -4,01% | 100,00 |
| 15.06.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,04% | - |
| 12.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 2,84% | - |
| 11.06.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 1,08% | - |
| 10.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,18% | - |
| 09.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,18% | - |
| 08.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -1,24% | - |
| 05.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | - |
| 04.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 2,58% | - |