28,225€
3,29%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,78 | 28,25 | 27,43 | 28,13 | 1,08% | 253,00 |
| 04.05.2026 | 27,83 | 28,15 | 27,68 | 27,83 | 0,18% | 522,00 |
| 30.04.2026 | 27,53 | 27,88 | 27,38 | 27,78 | 0,36% | - |
| 29.04.2026 | 27,53 | 28,30 | 27,43 | 27,68 | 0,91% | 153,00 |
| 28.04.2026 | 26,88 | 27,70 | 26,88 | 27,43 | 2,05% | 389,00 |
| 27.04.2026 | 26,88 | 27,33 | 26,75 | 26,88 | 0,00% | - |
| 24.04.2026 | 27,08 | 27,13 | 26,78 | 26,88 | -0,74% | 1.275,00 |
| 23.04.2026 | 26,08 | 27,40 | 26,03 | 27,08 | 3,44% | 334,00 |
| 22.04.2026 | 26,73 | 26,73 | 25,95 | 26,18 | -1,13% | 506,00 |
| 21.04.2026 | 26,88 | 27,25 | 26,43 | 26,48 | -4,51% | 4.284,00 |
| 20.04.2026 | 27,58 | 28,05 | 27,40 | 27,73 | -0,54% | - |
| 17.04.2026 | 27,63 | 28,08 | 27,53 | 27,88 | 1,27% | - |
| 16.04.2026 | 27,43 | 27,88 | 27,23 | 27,53 | 0,55% | - |
| 15.04.2026 | 27,18 | 27,55 | 27,08 | 27,38 | 0,37% | - |
| 14.04.2026 | 27,68 | 27,90 | 27,10 | 27,28 | -1,62% | 12.014,00 |
| 13.04.2026 | 27,43 | 28,23 | 27,43 | 27,73 | 0,18% | - |
| 10.04.2026 | 29,23 | 29,23 | 27,53 | 27,68 | -5,14% | 56,00 |
| 09.04.2026 | 30,08 | 30,58 | 28,58 | 29,18 | -3,63% | 2.226,00 |
| 08.04.2026 | 31,43 | 31,58 | 29,60 | 30,28 | -0,16% | - |
| 07.04.2026 | 29,48 | 31,08 | 29,38 | 30,33 | 3,06% | 183,00 |
| 02.04.2026 | 29,23 | 29,63 | 29,03 | 29,43 | -0,84% | 840,00 |
| 01.04.2026 | 30,13 | 30,38 | 29,10 | 29,68 | -1,00% | - |
| 31.03.2026 | 29,23 | 30,08 | 28,48 | 29,98 | 3,81% | 288,00 |
| 30.03.2026 | 28,23 | 29,18 | 27,90 | 28,88 | 2,48% | 157,00 |
| 27.03.2026 | 28,83 | 28,88 | 28,13 | 28,18 | -2,09% | 2.450,00 |
| 26.03.2026 | 28,23 | 28,95 | 28,13 | 28,78 | 2,13% | - |
| 25.03.2026 | 28,28 | 28,73 | 27,78 | 28,18 | -0,35% | - |
| 24.03.2026 | 26,28 | 28,43 | 26,28 | 28,28 | 6,20% | - |
| 23.03.2026 | 28,20 | 28,38 | 26,18 | 26,63 | -7,31% | 1.327,00 |
| 20.03.2026 | 29,98 | 30,13 | 28,65 | 28,73 | -4,01% | 58,00 |
| 19.03.2026 | 30,08 | 30,15 | 29,45 | 29,93 | -0,50% | - |
| 18.03.2026 | 29,13 | 30,48 | 28,98 | 30,08 | 3,98% | 92,00 |
| 17.03.2026 | 28,43 | 29,05 | 28,33 | 28,93 | 1,05% | - |
| 16.03.2026 | 28,23 | 28,68 | 27,88 | 28,63 | 2,14% | 234,00 |
| 13.03.2026 | 29,63 | 29,63 | 28,00 | 28,03 | -5,24% | - |
| 12.03.2026 | 29,83 | 29,98 | 29,43 | 29,58 | -1,33% | 17,00 |
| 11.03.2026 | 30,78 | 30,83 | 29,70 | 29,98 | -1,48% | 1.274,00 |
| 10.03.2026 | 30,23 | 30,95 | 29,25 | 30,43 | 0,50% | - |
| 09.03.2026 | 29,40 | 30,48 | 28,73 | 30,28 | 2,89% | 101,00 |
| 06.03.2026 | 29,63 | 29,68 | 28,85 | 29,43 | -0,51% | 14,00 |
| 05.03.2026 | 30,13 | 30,18 | 29,33 | 29,58 | -2,79% | - |
| 04.03.2026 | 30,48 | 30,58 | 29,83 | 30,43 | -0,65% | 210,00 |
| 03.03.2026 | 30,38 | 30,88 | 29,88 | 30,63 | 0,49% | 72,00 |
| 02.03.2026 | 30,30 | 31,45 | 30,25 | 30,48 | 1,67% | 1.970,00 |
| 27.02.2026 | 29,53 | 30,08 | 29,38 | 29,98 | 1,52% | - |
| 26.02.2026 | 28,73 | 29,58 | 28,68 | 29,53 | 2,79% | - |
| 25.02.2026 | 29,08 | 29,13 | 28,60 | 28,73 | -1,20% | 600,00 |
| 24.02.2026 | 27,93 | 29,13 | 27,70 | 29,08 | 4,30% | - |
| 23.02.2026 | 28,28 | 28,35 | 27,78 | 27,88 | -1,59% | 15,00 |
| 20.02.2026 | 28,23 | 28,53 | 27,88 | 28,33 | 0,53% | - |
| 19.02.2026 | 27,98 | 28,23 | 27,60 | 28,18 | 1,08% | - |
| 18.02.2026 | 27,23 | 27,98 | 27,13 | 27,88 | 2,58% | 150,00 |
| 17.02.2026 | 27,43 | 27,48 | 26,73 | 27,18 | -1,27% | - |
| 16.02.2026 | 27,03 | 27,53 | 27,03 | 27,53 | 1,85% | 30.884,00 |
| 13.02.2026 | 26,88 | 27,13 | 26,13 | 27,03 | 0,56% | - |
| 12.02.2026 | 27,23 | 27,53 | 26,83 | 26,88 | -0,92% | 58,00 |
| 11.02.2026 | 26,98 | 27,25 | 26,65 | 27,13 | 0,74% | - |
| 10.02.2026 | 26,93 | 27,00 | 26,63 | 26,93 | 0,75% | 532,00 |
| 09.02.2026 | 26,18 | 26,98 | 26,08 | 26,73 | 2,30% | 905,00 |
| 06.02.2026 | 25,83 | 26,18 | 25,63 | 26,13 | 1,26% | 224,00 |
| 05.02.2026 | 25,63 | 26,03 | 25,40 | 25,80 | 0,68% | 200,00 |
| 04.02.2026 | 26,03 | 26,20 | 25,43 | 25,63 | -1,54% | 601,00 |
| 03.02.2026 | 26,58 | 26,65 | 25,83 | 26,03 | -1,51% | 140,00 |
| 02.02.2026 | 25,88 | 26,48 | 25,68 | 26,43 | 0,57% | - |
| 30.01.2026 | 26,13 | 26,60 | 25,50 | 26,28 | 0,19% | 2.614,00 |
| 29.01.2026 | 27,78 | 27,88 | 26,08 | 26,23 | -5,07% | 4.627,00 |
| 28.01.2026 | 29,73 | 29,78 | 27,08 | 27,63 | -6,44% | 2.630,00 |
| 27.01.2026 | 29,43 | 29,80 | 29,10 | 29,53 | -0,17% | - |
| 26.01.2026 | 29,88 | 30,08 | 29,48 | 29,58 | -1,00% | - |
| 23.01.2026 | 30,18 | 30,23 | 29,13 | 29,88 | -0,83% | 252,00 |
| 22.01.2026 | 29,48 | 30,55 | 29,38 | 30,13 | 2,38% | 1.150,00 |
| 21.01.2026 | 29,68 | 29,83 | 29,00 | 29,43 | -0,51% | 15,00 |
| 20.01.2026 | 29,23 | 29,73 | 29,10 | 29,58 | 1,02% | 198,00 |
| 19.01.2026 | 29,73 | 29,83 | 28,58 | 29,28 | -3,14% | 261,00 |
| 16.01.2026 | 28,38 | 30,28 | 28,38 | 30,23 | 6,33% | 84,00 |
| 15.01.2026 | 29,43 | 29,55 | 28,38 | 28,43 | -3,07% | 484,00 |
| 14.01.2026 | 29,33 | 29,58 | 29,03 | 29,33 | 0,00% | 22,00 |
| 13.01.2026 | 28,58 | 29,48 | 28,28 | 29,33 | 2,80% | 6.650,00 |
| 12.01.2026 | 28,78 | 28,83 | 28,20 | 28,53 | -1,04% | - |
| 09.01.2026 | 28,98 | 29,63 | 28,68 | 28,83 | -0,69% | 255,00 |
| 08.01.2026 | 27,93 | 29,25 | 27,88 | 29,03 | 3,75% | 794,00 |
| 07.01.2026 | 27,08 | 28,03 | 26,85 | 27,98 | 3,13% | 14,00 |
| 06.01.2026 | 27,18 | 27,30 | 26,90 | 27,13 | 0,00% | 160,00 |
| 05.01.2026 | 27,13 | 27,40 | 26,58 | 27,13 | 0,37% | 84,00 |
| 02.01.2026 | 27,48 | 27,48 | 26,98 | 27,03 | -1,01% | 240,00 |
| 30.12.2025 | 27,18 | 27,45 | 26,98 | 27,30 | 0,65% | 110,00 |
| 29.12.2025 | 26,53 | 27,18 | 26,48 | 27,13 | 2,07% | 12.771,00 |
| 23.12.2025 | 26,53 | 26,73 | 26,10 | 26,58 | 0,19% | - |
| 22.12.2025 | 27,38 | 28,00 | 26,33 | 26,53 | -3,98% | 14,00 |
| 19.12.2025 | 27,88 | 27,93 | 27,23 | 27,63 | -0,90% | - |
| 18.12.2025 | 27,53 | 28,15 | 27,40 | 27,88 | 1,27% | 580,00 |
| 17.12.2025 | 27,68 | 27,90 | 27,48 | 27,53 | -0,36% | - |
| 16.12.2025 | 27,63 | 27,75 | 27,23 | 27,63 | -0,18% | - |
| 15.12.2025 | 28,08 | 28,25 | 27,63 | 27,68 | -1,07% | 15,00 |
| 12.12.2025 | 28,93 | 28,93 | 27,88 | 27,98 | -3,12% | - |
| 11.12.2025 | 28,58 | 29,08 | 28,43 | 28,88 | 0,35% | - |
| 10.12.2025 | 28,93 | 29,00 | 28,53 | 28,78 | -0,69% | - |
| 09.12.2025 | 29,38 | 29,50 | 28,93 | 28,98 | -1,19% | 85,00 |
| 08.12.2025 | 28,58 | 29,50 | 28,53 | 29,33 | 2,45% | 14,00 |
| 05.12.2025 | 28,68 | 28,98 | 28,43 | 28,63 | -0,17% | 17,00 |