29,375€
-0,09%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,23 | 29,43 | 28,78 | 29,18 | -1,10% | 256,00 |
| 06.03.2026 | 29,60 | 29,65 | 28,85 | 29,50 | -0,08% | - |
| 05.03.2026 | 30,08 | 30,15 | 29,25 | 29,53 | -2,64% | - |
| 04.03.2026 | 30,48 | 30,63 | 29,85 | 30,33 | -1,22% | - |
| 03.03.2026 | 30,28 | 30,88 | 29,88 | 30,70 | 0,66% | - |
| 02.03.2026 | 30,53 | 31,43 | 30,28 | 30,50 | 2,09% | 21.425,00 |
| 27.02.2026 | 29,48 | 30,05 | 29,38 | 29,88 | 1,53% | - |
| 26.02.2026 | 28,68 | 29,50 | 28,63 | 29,43 | 2,35% | - |
| 25.02.2026 | 29,03 | 29,08 | 28,63 | 28,75 | -0,86% | - |
| 24.02.2026 | 27,90 | 29,13 | 27,80 | 29,00 | 4,22% | - |
| 23.02.2026 | 28,18 | 28,35 | 27,78 | 27,83 | -2,02% | 1.064,00 |
| 20.02.2026 | 28,28 | 28,53 | 27,85 | 28,40 | 0,62% | - |
| 19.02.2026 | 28,00 | 28,25 | 27,63 | 28,23 | 0,98% | - |
| 18.02.2026 | 27,28 | 28,05 | 27,20 | 27,95 | 2,66% | - |
| 17.02.2026 | 27,40 | 27,43 | 26,75 | 27,23 | -1,09% | - |
| 16.02.2026 | 27,00 | 27,53 | 27,00 | 27,53 | 2,23% | - |
| 13.02.2026 | 26,85 | 27,10 | 26,18 | 26,93 | 0,65% | - |
| 12.02.2026 | 27,30 | 27,53 | 26,75 | 26,75 | -1,74% | - |
| 11.02.2026 | 26,93 | 27,28 | 26,70 | 27,23 | 1,59% | 4.060,00 |
| 10.02.2026 | 26,95 | 27,03 | 26,63 | 26,80 | 0,00% | - |
| 09.02.2026 | 26,20 | 27,03 | 26,15 | 26,80 | 2,39% | - |
| 06.02.2026 | 25,88 | 26,18 | 25,65 | 26,18 | 1,36% | - |
| 05.02.2026 | 25,55 | 26,00 | 25,40 | 25,83 | 1,08% | - |
| 04.02.2026 | 25,95 | 26,13 | 25,35 | 25,55 | -1,16% | 2.100,00 |
| 03.02.2026 | 26,60 | 26,65 | 25,78 | 25,85 | -2,36% | - |
| 02.02.2026 | 25,80 | 26,53 | 25,68 | 26,48 | 1,15% | 2.720,00 |
| 30.01.2026 | 26,05 | 26,60 | 25,55 | 26,18 | -0,19% | - |
| 29.01.2026 | 27,73 | 27,78 | 26,08 | 26,23 | -4,64% | - |
| 28.01.2026 | 29,83 | 29,83 | 27,05 | 27,50 | -6,78% | 35.000,00 |
| 27.01.2026 | 29,58 | 29,80 | 29,13 | 29,50 | 0,00% | - |
| 26.01.2026 | 29,93 | 30,08 | 29,45 | 29,50 | -1,17% | - |
| 23.01.2026 | 30,23 | 30,28 | 29,13 | 29,85 | -1,08% | 980,00 |
| 22.01.2026 | 29,53 | 30,55 | 29,43 | 30,18 | 2,29% | 24.050,00 |
| 21.01.2026 | 29,78 | 29,88 | 28,98 | 29,50 | -0,51% | - |
| 20.01.2026 | 29,15 | 29,80 | 29,10 | 29,65 | 1,28% | - |
| 19.01.2026 | 29,63 | 29,75 | 28,60 | 29,28 | -3,06% | - |
| 16.01.2026 | 28,43 | 30,25 | 28,43 | 30,20 | 6,53% | - |
| 15.01.2026 | 29,48 | 29,53 | 28,35 | 28,35 | -3,49% | - |
| 14.01.2026 | 29,38 | 29,55 | 29,00 | 29,38 | 0,09% | - |
| 13.01.2026 | 28,63 | 29,48 | 28,30 | 29,35 | 2,62% | 4.400,00 |
| 12.01.2026 | 28,68 | 28,78 | 28,23 | 28,60 | -0,17% | - |
| 09.01.2026 | 28,88 | 29,63 | 28,65 | 28,65 | -0,95% | - |
| 08.01.2026 | 27,93 | 29,23 | 27,93 | 28,93 | 3,21% | - |
| 07.01.2026 | 26,98 | 28,08 | 26,90 | 28,03 | 3,99% | - |
| 06.01.2026 | 27,10 | 27,30 | 26,93 | 26,95 | -0,19% | - |
| 05.01.2026 | 27,18 | 27,25 | 26,60 | 27,00 | 0,00% | - |
| 02.01.2026 | 27,58 | 27,60 | 26,93 | 27,00 | 0,19% | - |
| 30.12.2025 | 27,23 | 27,45 | 26,90 | 26,95 | 0,19% | - |
| 29.12.2025 | 26,48 | 27,08 | 26,45 | 26,90 | 0,28% | - |
| 23.12.2025 | 26,58 | 26,85 | 26,10 | 26,83 | 1,61% | - |
| 22.12.2025 | 27,35 | 27,85 | 26,35 | 26,40 | -4,17% | - |
| 19.12.2025 | 27,85 | 27,90 | 27,28 | 27,55 | -1,08% | - |
| 18.12.2025 | 27,48 | 28,13 | 27,35 | 27,85 | 2,20% | - |
| 17.12.2025 | 27,78 | 27,93 | 27,25 | 27,25 | -1,36% | - |
| 16.12.2025 | 27,53 | 27,70 | 27,23 | 27,63 | -0,27% | - |
| 15.12.2025 | 28,03 | 28,23 | 27,63 | 27,70 | -1,69% | - |
| 12.12.2025 | 28,73 | 28,85 | 27,88 | 28,18 | -2,68% | - |
| 11.12.2025 | 28,45 | 29,05 | 28,45 | 28,95 | 0,87% | - |
| 10.12.2025 | 28,88 | 29,00 | 28,53 | 28,70 | 0,35% | - |
| 09.12.2025 | 29,48 | 29,48 | 28,60 | 28,60 | -1,89% | - |
| 08.12.2025 | 28,55 | 29,48 | 28,50 | 29,15 | 3,00% | - |
| 05.12.2025 | 28,78 | 28,93 | 28,30 | 28,30 | -0,35% | - |
| 04.12.2025 | 28,73 | 29,00 | 28,40 | 28,40 | -0,18% | - |
| 03.12.2025 | 28,48 | 29,28 | 28,43 | 28,45 | 3,64% | - |
| 02.12.2025 | 29,30 | 29,30 | 27,45 | 27,45 | -3,00% | - |
| 01.12.2025 | 28,73 | 29,15 | 28,30 | 28,30 | -1,22% | - |
| 28.11.2025 | 28,75 | 28,93 | 28,65 | 28,65 | 0,17% | - |
| 27.11.2025 | 28,68 | 28,90 | 28,08 | 28,60 | 0,88% | - |
| 26.11.2025 | 28,78 | 28,93 | 28,30 | 28,35 | 0,71% | - |
| 25.11.2025 | 28,15 | 28,98 | 28,13 | 28,15 | 0,54% | - |
| 24.11.2025 | 28,55 | 28,65 | 27,73 | 28,00 | -0,36% | - |
| 21.11.2025 | 28,68 | 28,68 | 27,93 | 28,10 | -2,09% | - |
| 20.11.2025 | 29,00 | 29,38 | 28,55 | 28,70 | 1,41% | - |
| 19.11.2025 | 28,03 | 28,88 | 28,03 | 28,30 | -1,22% | - |
| 18.11.2025 | 28,58 | 29,13 | 28,25 | 28,65 | -0,87% | - |
| 17.11.2025 | 28,93 | 29,35 | 28,70 | 28,90 | 0,87% | - |
| 14.11.2025 | 29,18 | 29,33 | 28,48 | 28,65 | -2,05% | - |
| 13.11.2025 | 29,75 | 29,75 | 29,13 | 29,25 | -0,68% | - |
| 12.11.2025 | 29,78 | 29,85 | 29,45 | 29,45 | 1,90% | - |
| 11.11.2025 | 29,48 | 29,70 | 28,90 | 28,90 | -1,20% | - |
| 10.11.2025 | 29,38 | 29,63 | 29,13 | 29,25 | 2,27% | - |
| 07.11.2025 | 28,93 | 29,10 | 28,60 | 28,60 | 0,00% | - |
| 06.11.2025 | 28,58 | 29,20 | 28,45 | 28,60 | 1,06% | - |
| 05.11.2025 | 28,28 | 28,98 | 28,23 | 28,30 | -0,88% | - |
| 04.11.2025 | 29,08 | 29,08 | 28,55 | 28,55 | -0,35% | - |
| 03.11.2025 | 29,18 | 29,58 | 28,65 | 28,65 | -1,04% | - |
| 31.10.2025 | 29,03 | 29,23 | 28,60 | 28,95 | 2,12% | - |
| 30.10.2025 | 28,98 | 29,18 | 28,33 | 28,35 | -1,90% | - |
| 29.10.2025 | 28,33 | 29,13 | 28,00 | 28,90 | 3,21% | - |
| 28.10.2025 | 28,03 | 28,40 | 27,73 | 28,00 | 0,72% | - |
| 27.10.2025 | 28,18 | 28,23 | 27,73 | 27,80 | 0,18% | - |
| 24.10.2025 | 28,53 | 28,53 | 27,73 | 27,75 | -1,60% | - |
| 23.10.2025 | 27,33 | 28,50 | 27,28 | 28,20 | 3,30% | - |
| 22.10.2025 | 27,38 | 27,60 | 27,10 | 27,30 | 0,55% | - |
| 21.10.2025 | 27,88 | 27,93 | 27,15 | 27,15 | -1,99% | - |
| 20.10.2025 | 27,40 | 27,95 | 27,40 | 27,70 | 2,03% | - |
| 17.10.2025 | 27,43 | 27,48 | 26,80 | 27,15 | -1,09% | 5.200,00 |
| 16.10.2025 | 27,33 | 27,83 | 27,20 | 27,45 | 3,00% | - |
| 15.10.2025 | 27,08 | 27,45 | 26,65 | 26,65 | 0,00% | - |
| 14.10.2025 | 27,10 | 27,25 | 26,60 | 26,65 | -1,66% | - |