34,175€
0,96%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 34,08 | 34,45 | 33,90 | 34,15 | 0,59% | - |
| 29.09.2026 | 33,70 | 34,05 | 33,23 | 33,95 | 0,30% | - |
| 28.09.2026 | 33,10 | 34,20 | 33,00 | 33,85 | 1,80% | - |
| 25.09.2026 | 33,40 | 33,50 | 32,70 | 33,25 | -0,60% | - |
| 24.09.2026 | 32,73 | 34,25 | 32,68 | 33,45 | 1,83% | - |
| 23.09.2026 | 33,28 | 33,33 | 32,43 | 32,85 | -1,20% | - |
| 22.09.2026 | 33,50 | 33,50 | 32,63 | 33,25 | -0,75% | - |
| 21.09.2026 | 33,25 | 33,55 | 32,73 | 33,50 | 1,21% | - |
| 18.09.2026 | 33,68 | 33,73 | 32,95 | 33,10 | -1,63% | - |
| 17.09.2026 | 32,45 | 33,75 | 32,35 | 33,65 | 4,10% | - |
| 16.09.2026 | 32,43 | 32,68 | 32,08 | 32,33 | -0,08% | - |
| 15.09.2026 | 32,13 | 32,50 | 31,95 | 32,35 | 0,62% | - |
| 14.09.2026 | 31,85 | 32,58 | 31,80 | 32,15 | 0,39% | - |
| 11.09.2026 | 31,13 | 32,28 | 31,08 | 32,03 | 3,47% | - |
| 10.09.2026 | 31,18 | 31,75 | 30,90 | 30,95 | -0,48% | - |
| 09.09.2026 | 30,38 | 31,20 | 30,33 | 31,10 | 2,39% | - |
| 08.09.2026 | 30,48 | 30,93 | 30,30 | 30,38 | -0,57% | - |
| 07.09.2026 | 31,00 | 31,18 | 30,38 | 30,55 | -1,77% | - |
| 04.09.2026 | 30,85 | 31,25 | 30,53 | 31,10 | 0,89% | - |
| 03.09.2026 | 30,43 | 31,18 | 30,38 | 30,83 | 1,31% | 41.000,00 |
| 02.09.2026 | 30,73 | 30,90 | 30,35 | 30,43 | -0,90% | - |
| 01.09.2026 | 30,28 | 30,90 | 30,08 | 30,70 | 1,74% | - |
| 31.08.2026 | 30,15 | 30,58 | 29,80 | 30,18 | 0,25% | - |
| 28.08.2026 | 30,08 | 30,43 | 30,03 | 30,10 | 0,33% | - |
| 27.08.2026 | 29,88 | 30,00 | 29,13 | 30,00 | 0,76% | - |
| 26.08.2026 | 30,40 | 30,70 | 29,70 | 29,78 | -2,22% | - |
| 25.08.2026 | 30,48 | 30,80 | 30,13 | 30,45 | 0,25% | - |
| 24.08.2026 | 29,73 | 30,68 | 29,73 | 30,38 | 1,84% | - |
| 21.08.2026 | 29,38 | 30,08 | 29,28 | 29,83 | 1,79% | - |
| 20.08.2026 | 29,23 | 29,55 | 29,00 | 29,30 | 0,26% | 924,00 |
| 19.08.2026 | 29,18 | 29,65 | 29,05 | 29,23 | 0,00% | - |
| 18.08.2026 | 29,43 | 29,70 | 29,03 | 29,23 | -0,51% | 1.428,00 |
| 17.08.2026 | 29,25 | 29,85 | 29,18 | 29,38 | 0,60% | - |
| 14.08.2026 | 28,83 | 29,45 | 28,83 | 29,20 | 1,13% | - |
| 13.08.2026 | 28,63 | 29,13 | 28,58 | 28,88 | 0,96% | - |
| 12.08.2026 | 28,23 | 28,63 | 28,18 | 28,60 | 1,69% | - |
| 11.08.2026 | 28,85 | 29,03 | 28,13 | 28,13 | -2,60% | - |
| 10.08.2026 | 28,63 | 28,95 | 28,50 | 28,88 | 0,79% | - |
| 07.08.2026 | 28,58 | 29,20 | 28,48 | 28,65 | 0,26% | - |
| 06.08.2026 | 28,88 | 28,93 | 28,28 | 28,58 | -0,95% | 2.080,00 |
| 05.08.2026 | 29,13 | 29,13 | 28,58 | 28,85 | -0,86% | - |
| 04.08.2026 | 29,40 | 29,63 | 28,58 | 29,10 | -0,77% | - |
| 03.08.2026 | 29,33 | 29,58 | 28,83 | 29,33 | 0,69% | - |
| 31.07.2026 | 28,75 | 29,33 | 28,70 | 29,13 | 1,66% | - |
| 30.07.2026 | 28,80 | 29,38 | 28,50 | 28,65 | -0,17% | - |
| 29.07.2026 | 29,08 | 29,50 | 28,68 | 28,70 | -1,37% | - |
| 28.07.2026 | 28,53 | 29,15 | 28,33 | 29,10 | 1,48% | - |
| 27.07.2026 | 30,38 | 30,48 | 28,50 | 28,68 | -4,73% | - |
| 24.07.2026 | 29,15 | 30,25 | 29,05 | 30,10 | 3,08% | - |
| 23.07.2026 | 28,90 | 29,53 | 28,90 | 29,20 | 0,78% | - |
| 22.07.2026 | 29,28 | 29,45 | 28,98 | 28,98 | -1,11% | - |
| 21.07.2026 | 28,88 | 29,30 | 28,63 | 29,30 | 2,27% | - |
| 20.07.2026 | 28,88 | 29,23 | 28,08 | 28,65 | -0,87% | - |
| 17.07.2026 | 29,23 | 29,35 | 28,63 | 28,90 | -1,87% | - |
| 16.07.2026 | 29,18 | 29,63 | 29,18 | 29,45 | 0,68% | - |
| 15.07.2026 | 29,60 | 29,80 | 29,08 | 29,25 | -0,68% | - |
| 14.07.2026 | 29,10 | 29,73 | 29,00 | 29,45 | 1,38% | - |
| 13.07.2026 | 28,83 | 29,73 | 28,33 | 29,05 | 0,09% | - |
| 10.07.2026 | 27,85 | 29,15 | 27,65 | 29,03 | 7,60% | - |
| 09.07.2026 | 27,20 | 27,53 | 26,33 | 26,98 | -0,37% | 17.856,00 |
| 08.07.2026 | 25,68 | 27,55 | 25,53 | 27,08 | 5,25% | - |
| 07.07.2026 | 25,68 | 26,00 | 25,63 | 25,73 | -0,39% | - |
| 06.07.2026 | 26,15 | 26,35 | 25,43 | 25,83 | -1,34% | - |
| 03.07.2026 | 26,08 | 26,48 | 25,73 | 26,18 | 0,77% | - |
| 02.07.2026 | 24,85 | 26,18 | 24,70 | 25,98 | 4,32% | - |
| 01.07.2026 | 25,80 | 25,85 | 24,83 | 24,90 | -3,77% | - |
| 30.06.2026 | 26,35 | 26,35 | 25,65 | 25,88 | -1,71% | - |
| 29.06.2026 | 26,53 | 26,53 | 25,93 | 26,33 | -0,19% | - |
| 26.06.2026 | 27,35 | 27,63 | 26,30 | 26,38 | -4,61% | 6.250,00 |
| 25.06.2026 | 27,88 | 27,98 | 27,20 | 27,65 | -0,36% | - |
| 24.06.2026 | 28,03 | 28,63 | 27,65 | 27,75 | -0,98% | - |
| 23.06.2026 | 27,73 | 28,18 | 27,38 | 28,03 | 0,09% | - |
| 22.06.2026 | 26,93 | 28,05 | 26,85 | 28,00 | 4,28% | - |
| 19.06.2026 | 26,53 | 27,08 | 26,48 | 26,85 | 0,85% | - |
| 18.06.2026 | 27,38 | 27,55 | 26,48 | 26,63 | -2,38% | - |
| 17.06.2026 | 27,65 | 27,75 | 27,23 | 27,28 | -0,91% | - |
| 16.06.2026 | 27,55 | 28,38 | 27,53 | 27,53 | -0,36% | - |
| 15.06.2026 | 28,83 | 28,88 | 27,53 | 27,63 | -2,99% | - |
| 12.06.2026 | 29,13 | 29,18 | 27,90 | 28,48 | -2,48% | - |
| 11.06.2026 | 28,18 | 29,23 | 28,13 | 29,20 | 4,10% | - |
| 10.06.2026 | 27,88 | 28,40 | 27,55 | 28,05 | 0,27% | - |
| 09.06.2026 | 27,78 | 28,23 | 27,53 | 27,98 | 0,63% | - |
| 08.06.2026 | 27,90 | 28,25 | 27,03 | 27,80 | -0,98% | 6.156,00 |
| 05.06.2026 | 28,23 | 28,40 | 27,88 | 28,08 | -1,06% | - |
| 04.06.2026 | 27,98 | 28,48 | 27,63 | 28,38 | 1,34% | - |
| 03.06.2026 | 27,30 | 28,15 | 27,18 | 28,00 | 2,47% | - |
| 02.06.2026 | 27,73 | 27,78 | 27,13 | 27,33 | -1,44% | - |
| 01.06.2026 | 27,00 | 27,83 | 26,83 | 27,73 | 3,16% | - |
| 29.05.2026 | 27,18 | 27,38 | 26,45 | 26,88 | -0,83% | - |
| 28.05.2026 | 27,65 | 27,75 | 27,05 | 27,10 | -1,54% | - |
| 27.05.2026 | 28,28 | 28,50 | 27,48 | 27,53 | -2,65% | - |
| 26.05.2026 | 28,53 | 28,65 | 28,15 | 28,28 | -1,31% | - |
| 25.05.2026 | 28,68 | 28,80 | 28,35 | 28,65 | 0,61% | - |
| 22.05.2026 | 30,03 | 30,13 | 28,40 | 28,48 | -5,24% | - |
| 21.05.2026 | 29,35 | 30,18 | 29,18 | 30,05 | 1,78% | - |
| 20.05.2026 | 28,88 | 29,60 | 28,85 | 29,53 | 1,99% | - |
| 19.05.2026 | 28,48 | 29,25 | 28,48 | 28,95 | 1,31% | - |
| 18.05.2026 | 27,88 | 28,65 | 27,78 | 28,58 | 1,69% | - |
| 15.05.2026 | 28,10 | 28,48 | 27,83 | 28,10 | -1,32% | - |
| 14.05.2026 | 28,48 | 28,68 | 28,40 | 28,48 | 0,09% | - |