28,650€
0,88%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2026 | 28,38 | 28,83 | 27,95 | 28,45 | 0,44% | - |
| 12.05.2026 | 27,78 | 28,50 | 27,63 | 28,33 | 1,43% | - |
| 11.05.2026 | 28,10 | 28,85 | 27,80 | 27,93 | -1,24% | - |
| 08.05.2026 | 27,20 | 28,35 | 27,20 | 28,28 | 4,05% | - |
| 07.05.2026 | 28,15 | 28,20 | 27,13 | 27,18 | -3,46% | - |
| 06.05.2026 | 28,28 | 28,65 | 27,73 | 28,15 | 0,45% | - |
| 05.05.2026 | 27,75 | 28,25 | 27,48 | 28,03 | 1,08% | - |
| 04.05.2026 | 27,88 | 28,15 | 27,63 | 27,73 | -0,45% | - |
| 30.04.2026 | 27,45 | 27,93 | 27,35 | 27,85 | 0,91% | - |
| 29.04.2026 | 27,58 | 28,28 | 27,48 | 27,60 | 0,36% | - |
| 28.04.2026 | 26,85 | 27,70 | 26,85 | 27,50 | 2,14% | 1.813,00 |
| 27.04.2026 | 26,85 | 27,30 | 26,78 | 26,93 | 0,00% | - |
| 24.04.2026 | 27,03 | 27,10 | 26,78 | 26,93 | -0,19% | - |
| 23.04.2026 | 26,08 | 27,40 | 26,08 | 26,98 | 2,76% | - |
| 22.04.2026 | 26,60 | 26,70 | 25,95 | 26,25 | -0,47% | - |
| 21.04.2026 | 26,83 | 27,23 | 26,33 | 26,38 | -4,52% | - |
| 20.04.2026 | 27,53 | 28,05 | 27,40 | 27,63 | -0,63% | - |
| 17.04.2026 | 27,65 | 28,08 | 27,60 | 27,80 | 0,82% | - |
| 16.04.2026 | 27,38 | 27,88 | 27,20 | 27,58 | 1,10% | - |
| 15.04.2026 | 27,15 | 27,55 | 27,10 | 27,28 | 0,18% | - |
| 14.04.2026 | 27,70 | 27,88 | 27,10 | 27,23 | -1,98% | - |
| 13.04.2026 | 27,45 | 28,20 | 27,40 | 27,78 | 0,63% | - |
| 10.04.2026 | 29,25 | 29,25 | 27,48 | 27,60 | -5,64% | - |
| 09.04.2026 | 30,03 | 30,48 | 28,58 | 29,25 | -3,07% | 21.555,00 |
| 08.04.2026 | 31,58 | 31,63 | 29,60 | 30,18 | -0,90% | - |
| 07.04.2026 | 29,55 | 31,00 | 29,45 | 30,45 | 3,22% | - |
| 02.04.2026 | 29,15 | 29,68 | 29,05 | 29,50 | -0,84% | - |
| 01.04.2026 | 30,18 | 30,43 | 29,23 | 29,75 | -1,00% | - |
| 31.03.2026 | 29,23 | 30,15 | 28,48 | 30,05 | 3,80% | - |
| 30.03.2026 | 28,08 | 29,25 | 27,93 | 28,95 | 3,21% | - |
| 27.03.2026 | 28,83 | 28,85 | 28,05 | 28,05 | -2,18% | - |
| 26.03.2026 | 28,28 | 29,00 | 28,18 | 28,68 | 1,50% | - |
| 25.03.2026 | 28,28 | 28,60 | 27,83 | 28,25 | -0,18% | - |
| 24.03.2026 | 26,33 | 28,40 | 26,28 | 28,30 | 6,69% | - |
| 23.03.2026 | 28,38 | 28,55 | 26,20 | 26,53 | -7,82% | 12.600,00 |
| 20.03.2026 | 29,93 | 30,08 | 28,60 | 28,78 | -4,08% | - |
| 19.03.2026 | 29,93 | 30,13 | 29,48 | 30,00 | 0,08% | - |
| 18.03.2026 | 29,13 | 30,45 | 29,03 | 29,98 | 3,81% | - |
| 17.03.2026 | 28,35 | 29,05 | 28,30 | 28,88 | 1,14% | - |
| 16.03.2026 | 28,23 | 28,65 | 27,90 | 28,55 | 2,24% | - |
| 13.03.2026 | 29,63 | 29,63 | 27,93 | 27,93 | -5,74% | - |
| 12.03.2026 | 29,80 | 29,98 | 29,45 | 29,63 | -1,50% | - |
| 11.03.2026 | 30,73 | 30,73 | 29,75 | 30,08 | -0,82% | - |
| 10.03.2026 | 30,33 | 30,95 | 29,28 | 30,33 | 0,17% | - |
| 09.03.2026 | 29,23 | 30,48 | 28,75 | 30,28 | 2,63% | 21.024,00 |
| 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% | - |