26,650€
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 27,28 | 27,58 | 26,75 | 27,10 | -1,28% | - |
| 10.10.2025 | 27,45 | 28,03 | 27,38 | 27,45 | 0,92% | - |
| 09.10.2025 | 27,30 | 27,95 | 27,10 | 27,20 | 2,64% | - |
| 08.10.2025 | 26,93 | 27,30 | 26,50 | 26,50 | -0,93% | - |
| 07.10.2025 | 28,20 | 28,20 | 26,68 | 26,75 | -3,95% | - |
| 06.10.2025 | 28,80 | 28,85 | 27,85 | 27,85 | -2,62% | - |
| 03.10.2025 | 28,08 | 28,88 | 27,95 | 28,60 | 2,69% | - |
| 02.10.2025 | 29,83 | 29,88 | 27,58 | 27,85 | -5,75% | - |
| 01.10.2025 | 29,18 | 30,03 | 29,18 | 29,55 | 0,42% | - |
| 30.09.2025 | 29,93 | 30,03 | 29,35 | 29,43 | 2,17% | - |
| 29.09.2025 | 29,58 | 29,63 | 28,80 | 28,80 | -1,37% | - |
| 26.09.2025 | 29,50 | 29,73 | 28,93 | 29,20 | -0,85% | 600,00 |
| 25.09.2025 | 29,93 | 30,13 | 29,33 | 29,45 | 0,34% | - |
| 24.09.2025 | 29,83 | 30,03 | 29,35 | 29,35 | -0,17% | - |
| 23.09.2025 | 29,60 | 29,98 | 29,23 | 29,40 | 0,00% | - |
| 22.09.2025 | 29,93 | 30,23 | 29,35 | 29,40 | -1,01% | - |
| 19.09.2025 | 30,58 | 30,65 | 29,70 | 29,70 | -1,33% | - |
| 18.09.2025 | 30,43 | 30,95 | 30,10 | 30,10 | 0,17% | - |
| 17.09.2025 | 30,28 | 30,50 | 29,85 | 30,05 | 0,33% | - |
| 16.09.2025 | 29,93 | 30,45 | 29,88 | 29,95 | 1,01% | - |
| 15.09.2025 | 29,43 | 30,15 | 29,38 | 29,65 | 1,89% | - |
| 12.09.2025 | 28,85 | 29,60 | 28,85 | 29,10 | 0,95% | - |
| 11.09.2025 | 28,73 | 29,10 | 28,60 | 28,83 | 0,44% | - |
| 10.09.2025 | 28,88 | 28,98 | 28,53 | 28,70 | -0,69% | - |
| 09.09.2025 | 28,63 | 29,20 | 28,58 | 28,90 | -0,60% | - |
| 08.09.2025 | 28,10 | 29,13 | 28,10 | 29,08 | 4,77% | - |
| 05.09.2025 | 28,35 | 28,48 | 27,75 | 27,75 | -2,12% | - |
| 04.09.2025 | 27,98 | 28,63 | 27,85 | 28,35 | 2,16% | - |
| 03.09.2025 | 27,95 | 28,40 | 27,75 | 27,75 | 0,00% | - |
| 02.09.2025 | 27,68 | 28,65 | 27,65 | 27,75 | 0,73% | - |
| 01.09.2025 | 27,75 | 27,98 | 27,28 | 27,55 | 0,00% | - |
| 29.08.2025 | 27,88 | 28,20 | 27,53 | 27,55 | -0,72% | - |
| 28.08.2025 | 27,43 | 28,15 | 27,43 | 27,75 | 1,83% | - |
| 27.08.2025 | 27,08 | 27,55 | 27,08 | 27,25 | 1,11% | - |
| 26.08.2025 | 27,08 | 27,43 | 26,93 | 26,95 | -1,91% | - |
| 25.08.2025 | 27,68 | 27,90 | 27,23 | 27,48 | -1,26% | - |
| 22.08.2025 | 26,80 | 27,85 | 26,80 | 27,83 | 3,25% | - |
| 21.08.2025 | 26,30 | 27,15 | 26,23 | 26,95 | 2,76% | - |
| 20.08.2025 | 26,10 | 26,35 | 25,65 | 26,23 | 1,65% | - |
| 19.08.2025 | 25,55 | 26,15 | 25,50 | 25,80 | 1,08% | - |
| 18.08.2025 | 25,85 | 25,88 | 25,35 | 25,53 | -1,07% | - |
| 15.08.2025 | 25,90 | 26,15 | 25,70 | 25,80 | -0,29% | - |
| 14.08.2025 | 25,93 | 26,45 | 25,75 | 25,88 | -1,33% | - |
| 13.08.2025 | 25,73 | 26,43 | 25,33 | 26,23 | 2,04% | - |
| 12.08.2025 | 25,43 | 25,70 | 25,23 | 25,70 | 1,58% | - |
| 11.08.2025 | 26,10 | 26,15 | 24,83 | 25,30 | -3,16% | 800,00 |
| 08.08.2025 | 26,25 | 26,55 | 25,93 | 26,13 | -0,38% | - |
| 07.08.2025 | 26,28 | 26,60 | 25,93 | 26,23 | -1,32% | - |
| 06.08.2025 | 26,15 | 26,75 | 26,15 | 26,58 | 2,02% | - |
| 05.08.2025 | 25,83 | 26,45 | 25,60 | 26,05 | 0,97% | - |
| 04.08.2025 | 25,33 | 25,80 | 25,23 | 25,80 | 2,58% | - |
| 01.08.2025 | 25,63 | 25,75 | 24,98 | 25,15 | -2,24% | - |
| 31.07.2025 | 26,10 | 26,10 | 25,50 | 25,73 | -1,06% | - |
| 30.07.2025 | 26,25 | 26,33 | 25,63 | 26,00 | -0,86% | - |
| 29.07.2025 | 26,38 | 26,65 | 25,98 | 26,23 | -0,10% | - |
| 28.07.2025 | 25,68 | 26,35 | 25,35 | 26,25 | 3,14% | - |
| 25.07.2025 | 25,45 | 25,70 | 25,10 | 25,45 | 0,10% | - |
| 24.07.2025 | 26,03 | 26,08 | 25,28 | 25,43 | -0,59% | - |
| 23.07.2025 | 24,85 | 25,85 | 24,63 | 25,58 | 3,86% | - |
| 22.07.2025 | 24,35 | 24,68 | 24,30 | 24,63 | 0,82% | - |
| 21.07.2025 | 25,00 | 25,08 | 24,43 | 24,43 | -2,01% | - |
| 18.07.2025 | 24,50 | 25,03 | 24,35 | 24,93 | 2,26% | - |
| 17.07.2025 | 24,45 | 24,45 | 24,00 | 24,38 | 0,00% | - |
| 16.07.2025 | 24,45 | 24,63 | 24,18 | 24,38 | -0,61% | - |
| 15.07.2025 | 25,13 | 25,13 | 24,25 | 24,53 | -2,58% | - |
| 14.07.2025 | 24,80 | 25,28 | 24,65 | 25,18 | 0,40% | - |
| 11.07.2025 | 24,13 | 25,25 | 24,03 | 25,08 | 3,83% | - |
| 10.07.2025 | 24,25 | 24,50 | 24,10 | 24,15 | -0,51% | - |
| 09.07.2025 | 24,45 | 24,65 | 24,10 | 24,28 | -0,41% | - |
| 08.07.2025 | 24,83 | 24,83 | 24,28 | 24,38 | -1,42% | - |
| 07.07.2025 | 23,23 | 24,80 | 23,23 | 24,73 | 5,44% | - |
| 04.07.2025 | 23,40 | 24,13 | 23,23 | 23,45 | -0,32% | - |
| 03.07.2025 | 22,10 | 23,78 | 22,10 | 23,53 | 6,57% | - |
| 02.07.2025 | 21,33 | 22,25 | 21,15 | 22,08 | 5,24% | - |
| 01.07.2025 | 21,63 | 21,65 | 20,90 | 20,98 | -2,67% | - |
| 30.06.2025 | 22,20 | 22,20 | 21,53 | 21,55 | -2,60% | - |
| 27.06.2025 | 22,30 | 22,65 | 21,93 | 22,13 | -1,56% | - |
| 26.06.2025 | 22,30 | 22,60 | 22,28 | 22,48 | 0,00% | - |
| 25.06.2025 | 21,73 | 22,60 | 21,73 | 22,48 | 4,78% | - |
| 24.06.2025 | 22,85 | 22,90 | 21,45 | 21,45 | -3,60% | - |
| 23.06.2025 | 22,60 | 22,78 | 22,15 | 22,25 | -1,77% | - |
| 20.06.2025 | 22,83 | 22,83 | 22,10 | 22,65 | 0,11% | - |
| 19.06.2025 | 22,58 | 22,75 | 22,33 | 22,63 | -0,33% | - |
| 18.06.2025 | 22,85 | 23,08 | 22,53 | 22,70 | -1,52% | - |
| 17.06.2025 | 22,50 | 23,05 | 22,48 | 23,05 | 2,10% | - |
| 16.06.2025 | 23,00 | 23,75 | 22,45 | 22,58 | -2,59% | - |
| 13.06.2025 | 22,35 | 24,05 | 22,25 | 23,18 | 2,09% | - |
| 12.06.2025 | 22,35 | 22,85 | 22,35 | 22,70 | -0,98% | - |
| 11.06.2025 | 22,50 | 22,95 | 22,18 | 22,93 | 1,78% | - |
| 10.06.2025 | 22,85 | 23,40 | 22,45 | 22,53 | -1,31% | - |
| 09.06.2025 | 23,00 | 23,05 | 22,78 | 22,83 | -0,87% | - |
| 06.06.2025 | 22,08 | 23,33 | 22,08 | 23,03 | 4,42% | - |
| 05.06.2025 | 22,30 | 22,63 | 22,03 | 22,05 | -2,11% | - |
| 04.06.2025 | 22,95 | 22,95 | 22,25 | 22,53 | 0,67% | - |
| 03.06.2025 | 22,48 | 22,48 | 21,93 | 22,38 | 0,34% | - |
| 02.06.2025 | 21,98 | 22,48 | 21,80 | 22,30 | 1,25% | - |
| 30.05.2025 | 21,50 | 22,23 | 21,45 | 22,03 | 1,97% | - |
| 29.05.2025 | 21,90 | 21,90 | 21,50 | 21,60 | -0,12% | - |