40,150€
-0,50%
Echtzeit-Aktienkurs Stolt Nielsen Ltd.
Bid:
Ask:
Aktienkurse zur Stolt Nielsen Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 40,03 | 40,55 | 39,88 | 39,90 | -1,12% | - |
| 25.04.2024 | 39,75 | 40,35 | 39,75 | 40,35 | 1,00% | 150,00 |
| 24.04.2024 | 39,95 | 40,00 | 39,65 | 39,95 | -2,56% | 6.061,00 |
| 23.04.2024 | 40,45 | 41,00 | 40,45 | 41,00 | 1,11% | 130,00 |
| 22.04.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 1,63% | - |
| 19.04.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -3,51% | - |
| 18.04.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 2,10% | - |
| 17.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 16.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,15% | - |
| 15.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,37% | - |
| 12.04.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 8,53% | - |
| 11.04.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 4,23% | - |
| 10.04.2024 | 36,70 | 36,70 | 35,45 | 35,45 | -3,93% | 400,00 |
| 09.04.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,40% | - |
| 08.04.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 4,07% | - |
| 05.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | - |
| 04.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,28% | - |
| 03.04.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 3,55% | - |
| 02.04.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,29% | - |
| 28.03.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,34% | - |
| 27.03.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,90% | - |
| 26.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 4,12% | - |
| 25.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | - |
| 22.03.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 21.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,76% | - |
| 20.03.2024 | 33,40 | 33,40 | 32,95 | 32,95 | -0,30% | 50,00 |
| 19.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -1,78% | - |
| 18.03.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 1,20% | - |
| 15.03.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -1,34% | - |
| 14.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,44% | - |
| 13.03.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 1,20% | - |
| 12.03.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,90% | - |
| 11.03.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -1,19% | - |
| 08.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 0,15% | - |
| 07.03.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,90% | - |
| 06.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,16% | - |
| 05.03.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 04.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -1,01% | - |
| 01.03.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 3,28% | - |
| 29.02.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 2,91% | - |
| 28.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,06% | - |
| 27.02.2024 | 33,50 | 33,50 | 32,95 | 32,95 | -1,35% | 10.000,00 |
| 26.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 23.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 22.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,84% | - |
| 21.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -1,91% | - |
| 20.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 19.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |
| 16.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,27% | - |
| 15.02.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -1,13% | - |
| 14.02.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,28% | - |
| 13.02.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -0,84% | - |
| 12.02.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,14% | - |
| 09.02.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 08.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 07.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 06.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.02.2024 | 35,45 | 36,40 | 35,45 | 36,40 | 2,25% | 150,00 |
| 02.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 01.02.2024 | 34,25 | 35,00 | 34,25 | 35,00 | 1,45% | 100,00 |
| 31.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,73% | - |
| 30.01.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 3,16% | - |
| 29.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,06% | - |
| 26.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,60% | - |
| 25.01.2024 | 34,15 | 34,45 | 34,15 | 34,45 | 1,62% | 4.500,00 |
| 24.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 1,04% | - |
| 23.01.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 0,45% | - |
| 22.01.2024 | 33,30 | 33,40 | 33,30 | 33,40 | 4,38% | 6,00 |
| 19.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,16% | - |
| 18.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 3,57% | - |
| 17.01.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 1,98% | - |
| 16.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -2,10% | - |
| 15.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 4,57% | - |
| 12.01.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -1,99% | - |
| 11.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,69% | - |
| 10.01.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -1,17% | - |
| 09.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | - |
| 08.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,83% | - |
| 05.01.2024 | 29,80 | 29,95 | 29,80 | 29,95 | 2,39% | 50,00 |
| 04.01.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 03.01.2024 | 28,10 | 29,25 | 28,10 | 29,25 | 6,36% | 300,00 |
| 02.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 29.12.2023 | 27,45 | 27,45 | 27,45 | 27,45 | -0,54% | - |
| 28.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,65% | - |
| 27.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 3,47% | - |
| 22.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
| 21.12.2023 | 27,35 | 27,35 | 27,35 | 27,35 | 1,48% | - |
| 20.12.2023 | 26,95 | 26,95 | 26,95 | 26,95 | -0,55% | - |
| 19.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | 5,45% | - |
| 18.12.2023 | 25,70 | 25,70 | 25,70 | 25,70 | -0,58% | - |
| 15.12.2023 | 25,30 | 25,85 | 25,30 | 25,85 | 4,02% | 150,00 |
| 14.12.2023 | 24,85 | 24,85 | 24,85 | 24,85 | 0,81% | - |
| 13.12.2023 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 12.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | -2,17% | - |
| 11.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | 0,20% | - |
| 08.12.2023 | 24,90 | 25,25 | 24,90 | 25,25 | -0,98% | 20,00 |
| 07.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -1,35% | - |
| 06.12.2023 | 25,85 | 25,85 | 25,85 | 25,85 | -0,96% | - |
| 05.12.2023 | 26,05 | 26,10 | 26,05 | 26,10 | -2,06% | 1,00 |
| 04.12.2023 | 27,00 | 27,00 | 26,65 | 26,65 | 0,38% | 190,00 |