25,150€
-5,45%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,40 | 26,68 | 24,93 | 25,38 | -5,58% | - |
| 29.01.2025 | 26,15 | 27,03 | 26,05 | 26,88 | 3,66% | - |
| 28.01.2025 | 24,10 | 26,05 | 24,10 | 25,93 | 7,02% | - |
| 27.01.2025 | 23,43 | 24,23 | 23,08 | 24,23 | 2,22% | - |
| 24.01.2025 | 24,45 | 24,45 | 23,63 | 23,70 | -2,77% | - |
| 23.01.2025 | 23,75 | 24,38 | 23,75 | 24,38 | 1,88% | - |
| 22.01.2025 | 23,90 | 24,20 | 23,73 | 23,93 | 0,21% | - |
| 21.01.2025 | 24,35 | 24,50 | 23,65 | 23,88 | -2,25% | - |
| 20.01.2025 | 24,45 | 24,78 | 24,10 | 24,43 | 0,21% | - |
| 17.01.2025 | 26,20 | 26,25 | 24,30 | 24,38 | -6,61% | - |
| 16.01.2025 | 26,40 | 26,60 | 25,88 | 26,10 | -0,85% | - |
| 15.01.2025 | 26,10 | 26,45 | 25,85 | 26,33 | 0,19% | - |
| 14.01.2025 | 26,65 | 26,78 | 26,08 | 26,28 | -1,31% | - |
| 13.01.2025 | 26,55 | 26,80 | 25,83 | 26,63 | -0,09% | - |
| 10.01.2025 | 24,45 | 26,93 | 24,45 | 26,65 | 7,79% | - |
| 09.01.2025 | 25,15 | 25,15 | 24,58 | 24,73 | -1,88% | - |
| 08.01.2025 | 25,03 | 25,38 | 24,88 | 25,20 | 0,70% | - |
| 07.01.2025 | 25,00 | 25,58 | 24,55 | 25,03 | 0,00% | - |
| 06.01.2025 | 25,90 | 26,05 | 24,63 | 25,03 | -0,79% | - |
| 03.01.2025 | 26,28 | 26,33 | 25,23 | 25,23 | -3,81% | - |
| 02.01.2025 | 24,63 | 26,35 | 24,58 | 26,23 | 6,71% | - |
| 30.12.2024 | 24,40 | 24,83 | 24,40 | 24,58 | 0,20% | - |
| 27.12.2024 | 24,20 | 24,83 | 24,15 | 24,53 | 1,66% | - |
| 23.12.2024 | 23,45 | 24,33 | 23,45 | 24,13 | 2,33% | - |
| 20.12.2024 | 23,15 | 23,68 | 23,03 | 23,58 | 1,51% | - |
| 19.12.2024 | 23,25 | 23,83 | 23,20 | 23,23 | -2,62% | - |
| 18.12.2024 | 23,20 | 24,08 | 23,08 | 23,85 | 2,91% | - |
| 17.12.2024 | 24,58 | 24,70 | 23,13 | 23,18 | -5,89% | - |
| 16.12.2024 | 24,60 | 24,88 | 24,48 | 24,63 | -0,20% | - |
| 13.12.2024 | 24,45 | 24,93 | 24,45 | 24,68 | 0,00% | - |
| 12.12.2024 | 24,35 | 24,75 | 24,23 | 24,68 | 1,02% | - |
| 11.12.2024 | 24,20 | 24,63 | 24,08 | 24,43 | 0,21% | - |
| 10.12.2024 | 24,55 | 24,73 | 24,15 | 24,38 | -0,81% | - |
| 09.12.2024 | 24,55 | 25,33 | 24,55 | 24,58 | -0,61% | - |
| 06.12.2024 | 24,70 | 25,23 | 24,40 | 24,73 | 0,20% | - |
| 05.12.2024 | 23,65 | 24,85 | 23,65 | 24,68 | 3,35% | - |
| 04.12.2024 | 23,10 | 23,98 | 23,10 | 23,88 | 2,25% | - |
| 03.12.2024 | 23,35 | 23,40 | 22,98 | 23,35 | -0,11% | - |
| 02.12.2024 | 23,90 | 24,10 | 23,03 | 23,38 | -1,79% | - |
| 29.11.2024 | 23,85 | 24,13 | 23,48 | 23,80 | -0,31% | - |
| 28.11.2024 | 23,85 | 24,28 | 23,75 | 23,88 | 0,63% | - |
| 27.11.2024 | 24,40 | 24,50 | 23,58 | 23,73 | -2,87% | - |
| 26.11.2024 | 24,70 | 24,93 | 24,40 | 24,43 | -1,41% | - |
| 25.11.2024 | 25,60 | 25,70 | 24,73 | 24,78 | -3,13% | - |
| 22.11.2024 | 24,65 | 25,60 | 24,65 | 25,58 | 3,02% | - |
| 21.11.2024 | 25,63 | 25,68 | 24,63 | 24,83 | -6,32% | - |
| 20.11.2024 | 26,65 | 26,85 | 26,33 | 26,50 | -0,09% | - |
| 19.11.2024 | 26,45 | 26,73 | 26,03 | 26,53 | 0,57% | - |
| 18.11.2024 | 26,55 | 26,65 | 26,13 | 26,38 | -0,38% | - |
| 15.11.2024 | 26,45 | 26,68 | 26,18 | 26,48 | 0,00% | - |
| 14.11.2024 | 25,80 | 26,73 | 25,63 | 26,48 | 3,22% | - |
| 13.11.2024 | 25,58 | 25,90 | 25,48 | 25,65 | -0,19% | - |
| 12.11.2024 | 25,65 | 26,28 | 25,60 | 25,70 | -0,87% | - |
| 11.11.2024 | 25,65 | 26,25 | 25,60 | 25,93 | 1,37% | - |
| 08.11.2024 | 26,00 | 26,25 | 25,45 | 25,58 | -1,54% | - |
| 07.11.2024 | 24,95 | 26,05 | 24,80 | 25,98 | 4,63% | - |
| 06.11.2024 | 25,50 | 25,70 | 24,60 | 24,83 | -2,36% | - |
| 05.11.2024 | 25,60 | 25,93 | 25,33 | 25,43 | -0,59% | - |
| 04.11.2024 | 26,33 | 26,33 | 25,53 | 25,58 | -2,20% | - |
| 01.11.2024 | 26,00 | 26,68 | 26,00 | 26,15 | -0,29% | - |
| 31.10.2024 | 25,90 | 26,33 | 25,90 | 26,23 | -0,57% | - |
| 30.10.2024 | 27,25 | 27,30 | 26,15 | 26,38 | -3,39% | - |
| 29.10.2024 | 27,30 | 27,60 | 27,15 | 27,30 | 0,28% | - |
| 28.10.2024 | 28,10 | 28,15 | 27,08 | 27,23 | -2,68% | - |
| 25.10.2024 | 27,05 | 28,13 | 27,05 | 27,98 | 1,08% | - |
| 24.10.2024 | 27,90 | 28,53 | 27,45 | 27,68 | -1,77% | - |
| 23.10.2024 | 28,83 | 28,90 | 27,95 | 28,18 | -2,51% | - |
| 22.10.2024 | 28,93 | 29,15 | 28,75 | 28,90 | 0,00% | - |
| 21.10.2024 | 28,70 | 29,30 | 28,50 | 28,90 | 0,52% | - |
| 18.10.2024 | 28,78 | 29,03 | 28,65 | 28,75 | 0,17% | - |
| 17.10.2024 | 28,40 | 28,75 | 28,40 | 28,70 | 0,79% | - |
| 16.10.2024 | 28,73 | 29,20 | 28,45 | 28,48 | -2,40% | - |
| 15.10.2024 | 30,08 | 30,13 | 29,00 | 29,18 | -3,07% | - |
| 14.10.2024 | 30,53 | 30,68 | 29,98 | 30,10 | -1,63% | - |
| 11.10.2024 | 30,63 | 30,63 | 30,05 | 30,60 | -0,16% | - |
| 10.10.2024 | 30,30 | 30,65 | 30,15 | 30,65 | 2,08% | - |
| 09.10.2024 | 30,78 | 30,85 | 29,98 | 30,03 | -2,83% | - |
| 08.10.2024 | 31,85 | 32,00 | 30,70 | 30,90 | -3,81% | - |
| 07.10.2024 | 31,95 | 32,25 | 31,83 | 32,13 | 0,31% | - |
| 04.10.2024 | 30,53 | 32,20 | 30,53 | 32,03 | 3,81% | - |
| 03.10.2024 | 31,03 | 31,55 | 30,68 | 30,85 | -1,28% | - |
| 02.10.2024 | 33,23 | 33,28 | 30,93 | 31,25 | -5,73% | - |
| 01.10.2024 | 33,13 | 33,23 | 32,45 | 33,15 | 0,00% | - |
| 30.09.2024 | 33,33 | 33,60 | 32,80 | 33,15 | -0,30% | - |
| 27.09.2024 | 33,20 | 33,48 | 32,98 | 33,25 | -0,75% | - |
| 26.09.2024 | 33,00 | 33,55 | 32,60 | 33,50 | 1,90% | - |
| 25.09.2024 | 33,43 | 33,43 | 32,60 | 32,88 | -2,16% | - |
| 24.09.2024 | 33,70 | 34,25 | 33,38 | 33,60 | 0,22% | - |
| 23.09.2024 | 33,48 | 34,20 | 33,00 | 33,53 | 0,37% | - |
| 20.09.2024 | 34,10 | 34,28 | 33,23 | 33,40 | -3,54% | - |
| 19.09.2024 | 34,23 | 35,03 | 34,18 | 34,63 | 1,91% | - |
| 18.09.2024 | 33,83 | 34,20 | 33,63 | 33,98 | 0,59% | - |
| 17.09.2024 | 33,35 | 33,98 | 33,25 | 33,78 | 1,35% | - |
| 16.09.2024 | 33,30 | 33,35 | 31,93 | 33,33 | 0,00% | - |
| 13.09.2024 | 32,83 | 33,33 | 32,78 | 33,33 | 1,37% | - |
| 12.09.2024 | 32,85 | 32,90 | 32,35 | 32,88 | 1,86% | - |
| 11.09.2024 | 31,88 | 32,40 | 31,88 | 32,28 | 0,86% | - |
| 10.09.2024 | 32,23 | 32,75 | 31,70 | 32,00 | -1,23% | - |
| 09.09.2024 | 33,20 | 33,50 | 32,15 | 32,40 | -2,48% | - |
| 06.09.2024 | 32,65 | 33,55 | 32,55 | 33,23 | 1,61% | - |