19,320€
0,73%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,26 | 20,02 | 19,24 | 19,67 | 2,08% | - |
| 24.04.2025 | 18,77 | 19,41 | 18,65 | 19,27 | 2,55% | - |
| 23.04.2025 | 18,61 | 18,98 | 18,37 | 18,79 | -2,03% | - |
| 22.04.2025 | 18,82 | 19,31 | 18,59 | 19,18 | 3,62% | 1.375,00 |
| 17.04.2025 | 18,55 | 18,63 | 18,41 | 18,51 | -0,75% | - |
| 16.04.2025 | 18,54 | 18,83 | 18,25 | 18,65 | -1,17% | - |
| 15.04.2025 | 18,54 | 19,34 | 18,52 | 18,87 | 0,43% | - |
| 14.04.2025 | 18,68 | 19,15 | 18,40 | 18,79 | 1,46% | - |
| 11.04.2025 | 17,51 | 18,57 | 17,40 | 18,52 | 5,71% | - |
| 10.04.2025 | 18,12 | 18,55 | 17,38 | 17,52 | -4,78% | - |
| 09.04.2025 | 17,15 | 18,56 | 16,67 | 18,40 | 2,56% | - |
| 08.04.2025 | 18,80 | 18,80 | 17,06 | 17,94 | -1,64% | - |
| 07.04.2025 | 16,53 | 18,69 | 15,94 | 18,24 | 6,17% | - |
| 04.04.2025 | 19,71 | 19,90 | 17,10 | 17,18 | -13,10% | - |
| 03.04.2025 | 21,30 | 21,63 | 19,52 | 19,77 | -9,83% | - |
| 02.04.2025 | 21,68 | 22,15 | 21,63 | 21,93 | 0,80% | - |
| 01.04.2025 | 21,55 | 22,05 | 21,55 | 21,75 | 0,23% | - |
| 31.03.2025 | 21,90 | 22,00 | 21,35 | 21,70 | -1,92% | - |
| 28.03.2025 | 21,53 | 22,33 | 21,38 | 22,13 | 2,43% | - |
| 27.03.2025 | 22,88 | 22,88 | 21,10 | 21,60 | -5,78% | - |
| 26.03.2025 | 23,63 | 23,73 | 22,88 | 22,93 | -2,96% | - |
| 25.03.2025 | 23,30 | 23,68 | 23,20 | 23,63 | 1,29% | - |
| 24.03.2025 | 23,50 | 23,98 | 22,98 | 23,33 | 0,00% | - |
| 21.03.2025 | 23,73 | 23,73 | 23,08 | 23,33 | -1,69% | - |
| 20.03.2025 | 23,60 | 24,20 | 23,33 | 23,73 | -1,56% | - |
| 19.03.2025 | 22,45 | 24,15 | 22,45 | 24,10 | 6,28% | - |
| 18.03.2025 | 22,45 | 23,10 | 22,43 | 22,68 | 1,00% | - |
| 17.03.2025 | 21,58 | 22,63 | 21,58 | 22,45 | 3,34% | - |
| 14.03.2025 | 21,95 | 22,13 | 21,50 | 21,73 | -0,69% | - |
| 13.03.2025 | 21,45 | 22,03 | 21,45 | 21,88 | 0,92% | - |
| 12.03.2025 | 20,90 | 21,68 | 20,78 | 21,68 | 4,08% | - |
| 11.03.2025 | 21,18 | 21,18 | 20,50 | 20,83 | 0,12% | - |
| 10.03.2025 | 21,25 | 21,30 | 20,53 | 20,80 | -1,42% | - |
| 07.03.2025 | 20,68 | 21,33 | 20,63 | 21,10 | 1,93% | - |
| 06.03.2025 | 21,30 | 21,53 | 20,68 | 20,70 | -2,36% | - |
| 05.03.2025 | 21,65 | 21,78 | 21,00 | 21,20 | 0,12% | - |
| 04.03.2025 | 21,98 | 22,05 | 21,00 | 21,18 | -3,97% | - |
| 03.03.2025 | 22,65 | 22,98 | 21,93 | 22,05 | -2,43% | - |
| 28.02.2025 | 22,65 | 22,78 | 22,25 | 22,60 | -0,77% | - |
| 27.02.2025 | 23,08 | 23,13 | 22,70 | 22,78 | -1,19% | - |
| 26.02.2025 | 23,25 | 23,25 | 22,85 | 23,05 | -0,54% | - |
| 25.02.2025 | 23,20 | 23,30 | 22,88 | 23,18 | 0,00% | - |
| 24.02.2025 | 23,20 | 23,23 | 22,93 | 23,18 | 0,87% | - |
| 21.02.2025 | 22,40 | 23,15 | 22,40 | 22,98 | 2,00% | - |
| 20.02.2025 | 23,50 | 23,55 | 22,50 | 22,53 | -2,91% | - |
| 19.02.2025 | 22,85 | 23,50 | 22,85 | 23,20 | 0,54% | - |
| 18.02.2025 | 23,00 | 23,25 | 22,73 | 23,08 | 0,44% | - |
| 17.02.2025 | 23,23 | 23,38 | 22,90 | 22,98 | -0,76% | - |
| 14.02.2025 | 23,45 | 23,65 | 22,95 | 23,15 | -0,22% | - |
| 13.02.2025 | 23,80 | 23,85 | 23,10 | 23,20 | -0,85% | 600,00 |
| 12.02.2025 | 23,45 | 23,68 | 23,35 | 23,40 | -1,89% | - |
| 11.02.2025 | 23,60 | 24,03 | 23,48 | 23,85 | 0,74% | - |
| 10.02.2025 | 24,13 | 24,48 | 23,60 | 23,68 | -1,66% | - |
| 07.02.2025 | 24,33 | 24,45 | 23,95 | 24,08 | -0,72% | - |
| 06.02.2025 | 23,95 | 24,68 | 23,88 | 24,25 | 0,52% | - |
| 05.02.2025 | 24,83 | 24,95 | 23,80 | 24,13 | -3,21% | - |
| 04.02.2025 | 24,53 | 25,08 | 23,93 | 24,93 | 3,10% | - |
| 03.02.2025 | 24,30 | 24,65 | 24,05 | 24,18 | -2,62% | - |
| 31.01.2025 | 25,45 | 26,48 | 24,75 | 24,83 | -2,17% | - |
| 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% | - |