39,200€
-1,13%
Echtzeit-Aktienkurs STOLT-NIELSEN DL 1
Bid:
Ask:
Aktienkurse zur STOLT-NIELSEN DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 40,00 | 40,10 | 39,18 | 39,58 | -0,63% | 100,00 |
| 24.04.2024 | 40,30 | 40,43 | 39,58 | 39,83 | -2,69% | - |
| 23.04.2024 | 40,60 | 41,28 | 40,30 | 40,93 | 0,86% | - |
| 22.04.2024 | 40,65 | 40,75 | 40,00 | 40,58 | 0,00% | - |
| 19.04.2024 | 40,03 | 40,95 | 39,80 | 40,58 | -0,73% | - |
| 18.04.2024 | 41,45 | 41,78 | 40,50 | 40,88 | -1,86% | - |
| 17.04.2024 | 40,73 | 41,98 | 40,63 | 41,65 | 2,90% | - |
| 16.04.2024 | 40,63 | 40,88 | 40,18 | 40,48 | -0,61% | - |
| 15.04.2024 | 39,68 | 40,88 | 39,40 | 40,73 | 3,43% | - |
| 12.04.2024 | 40,33 | 40,50 | 39,10 | 39,38 | -3,49% | 90,00 |
| 11.04.2024 | 37,08 | 40,80 | 37,08 | 40,80 | 8,73% | 4.500,00 |
| 10.04.2024 | 37,10 | 37,78 | 35,98 | 37,53 | 2,67% | 301,00 |
| 09.04.2024 | 37,15 | 37,30 | 36,30 | 36,55 | -0,48% | - |
| 08.04.2024 | 37,43 | 37,70 | 36,68 | 36,73 | -0,54% | - |
| 05.04.2024 | 35,65 | 37,35 | 35,60 | 36,93 | 1,65% | - |
| 04.04.2024 | 35,50 | 36,63 | 35,50 | 36,33 | 0,76% | - |
| 03.04.2024 | 35,20 | 36,10 | 35,05 | 36,05 | 3,07% | - |
| 02.04.2024 | 34,08 | 35,55 | 34,08 | 34,98 | 2,34% | - |
| 28.03.2024 | 34,30 | 34,40 | 34,08 | 34,18 | -1,58% | - |
| 27.03.2024 | 33,78 | 34,78 | 33,70 | 34,73 | 3,97% | - |
| 26.03.2024 | 34,40 | 34,43 | 33,25 | 33,40 | -2,69% | - |
| 25.03.2024 | 33,08 | 34,60 | 33,00 | 34,33 | 5,13% | - |
| 22.03.2024 | 33,15 | 33,43 | 32,65 | 32,65 | -3,04% | - |
| 21.03.2024 | 33,33 | 33,70 | 32,83 | 33,68 | 2,67% | - |
| 20.03.2024 | 33,55 | 33,65 | 32,75 | 32,80 | -1,13% | - |
| 19.03.2024 | 33,18 | 33,45 | 32,93 | 33,18 | -1,26% | - |
| 18.03.2024 | 33,78 | 34,05 | 33,00 | 33,60 | 0,75% | - |
| 15.03.2024 | 33,43 | 33,98 | 33,30 | 33,35 | -0,37% | - |
| 14.03.2024 | 33,93 | 33,98 | 33,13 | 33,48 | -1,25% | - |
| 13.03.2024 | 34,00 | 34,28 | 33,38 | 33,90 | 0,82% | - |
| 12.03.2024 | 33,68 | 34,25 | 32,70 | 33,63 | 1,51% | - |
| 11.03.2024 | 33,38 | 33,43 | 33,03 | 33,13 | -2,14% | - |
| 08.03.2024 | 33,73 | 34,18 | 33,30 | 33,85 | 1,42% | - |
| 07.03.2024 | 33,65 | 34,00 | 33,35 | 33,38 | -1,18% | - |
| 06.03.2024 | 34,30 | 34,43 | 33,48 | 33,78 | -2,67% | - |
| 05.03.2024 | 34,80 | 34,80 | 34,05 | 34,70 | 0,58% | - |
| 04.03.2024 | 34,50 | 35,30 | 34,18 | 34,50 | 0,88% | - |
| 01.03.2024 | 34,95 | 35,03 | 34,08 | 34,20 | -0,58% | - |
| 29.02.2024 | 33,80 | 34,83 | 33,00 | 34,40 | 3,15% | - |
| 28.02.2024 | 32,75 | 33,90 | 32,65 | 33,35 | 0,60% | - |
| 27.02.2024 | 33,60 | 33,88 | 32,80 | 33,15 | -1,63% | - |
| 26.02.2024 | 33,75 | 34,25 | 33,48 | 33,70 | -0,37% | - |
| 23.02.2024 | 33,65 | 34,08 | 33,25 | 33,83 | -0,73% | - |
| 22.02.2024 | 34,68 | 34,88 | 33,75 | 34,08 | 0,15% | - |
| 21.02.2024 | 33,68 | 34,40 | 33,25 | 34,03 | 2,64% | - |
| 20.02.2024 | 34,25 | 34,38 | 33,08 | 33,15 | -2,28% | - |
| 19.02.2024 | 34,25 | 34,78 | 33,90 | 33,93 | -2,16% | - |
| 16.02.2024 | 34,33 | 34,70 | 33,98 | 34,68 | 2,66% | - |
| 15.02.2024 | 35,40 | 35,45 | 33,55 | 33,78 | -3,29% | - |
| 14.02.2024 | 35,80 | 36,08 | 34,90 | 34,93 | -0,99% | - |
| 13.02.2024 | 35,65 | 36,30 | 35,25 | 35,28 | -1,26% | - |
| 12.02.2024 | 35,95 | 36,00 | 35,23 | 35,73 | 0,49% | - |
| 09.02.2024 | 35,85 | 36,25 | 35,43 | 35,55 | -2,00% | - |
| 08.02.2024 | 35,70 | 36,30 | 35,45 | 36,28 | 0,48% | - |
| 07.02.2024 | 36,73 | 36,93 | 34,63 | 36,10 | -0,35% | - |
| 06.02.2024 | 36,58 | 37,08 | 36,13 | 36,23 | 0,84% | 360,00 |
| 05.02.2024 | 35,70 | 36,55 | 35,65 | 35,93 | 1,77% | - |
| 02.02.2024 | 35,88 | 35,88 | 34,60 | 35,30 | -0,21% | - |
| 01.02.2024 | 34,43 | 36,05 | 34,38 | 35,38 | 1,22% | - |
| 31.01.2024 | 34,65 | 35,13 | 34,35 | 34,95 | 1,60% | - |
| 30.01.2024 | 34,45 | 34,80 | 34,13 | 34,40 | 1,10% | - |
| 29.01.2024 | 33,35 | 35,08 | 33,35 | 34,03 | 1,80% | - |
| 26.01.2024 | 34,00 | 34,25 | 33,15 | 33,43 | -3,05% | - |
| 25.01.2024 | 34,25 | 35,03 | 34,05 | 34,48 | -0,65% | - |
| 24.01.2024 | 34,18 | 34,78 | 34,05 | 34,70 | 2,44% | - |
| 23.01.2024 | 33,80 | 34,23 | 33,38 | 33,88 | 1,96% | - |
| 22.01.2024 | 33,60 | 33,75 | 32,90 | 33,23 | 0,38% | - |
| 19.01.2024 | 32,28 | 33,83 | 32,28 | 33,10 | 2,56% | - |
| 18.01.2024 | 32,13 | 32,50 | 31,83 | 32,28 | 1,81% | - |
| 17.01.2024 | 31,05 | 32,25 | 31,00 | 31,70 | 0,16% | - |
| 16.01.2024 | 30,43 | 31,75 | 30,38 | 31,65 | 3,43% | - |
| 15.01.2024 | 30,93 | 31,53 | 30,28 | 30,60 | -1,61% | - |
| 12.01.2024 | 29,83 | 31,15 | 29,43 | 31,10 | 6,05% | - |
| 11.01.2024 | 30,28 | 30,38 | 28,40 | 29,33 | -1,10% | - |
| 10.01.2024 | 29,83 | 30,20 | 29,55 | 29,65 | 0,76% | - |
| 09.01.2024 | 30,18 | 30,28 | 29,38 | 29,43 | -1,42% | - |
| 08.01.2024 | 29,85 | 30,25 | 29,70 | 29,85 | -1,32% | - |
| 05.01.2024 | 29,98 | 30,25 | 29,63 | 30,25 | -0,17% | - |
| 04.01.2024 | 29,48 | 30,35 | 29,43 | 30,30 | 4,57% | - |
| 03.01.2024 | 28,30 | 29,33 | 28,10 | 28,98 | 2,29% | - |
| 02.01.2024 | 27,78 | 28,78 | 27,75 | 28,33 | 2,81% | - |
| 29.12.2023 | 27,63 | 27,73 | 27,30 | 27,55 | 1,29% | - |
| 28.12.2023 | 27,78 | 28,03 | 27,18 | 27,20 | -0,64% | - |
| 27.12.2023 | 28,60 | 28,65 | 27,38 | 27,38 | -2,49% | - |
| 22.12.2023 | 27,58 | 28,43 | 27,58 | 28,08 | 2,65% | - |
| 21.12.2023 | 27,50 | 27,83 | 27,25 | 27,35 | 1,11% | - |
| 20.12.2023 | 27,18 | 27,80 | 27,05 | 27,05 | 0,93% | - |
| 19.12.2023 | 27,28 | 27,28 | 26,50 | 26,80 | 3,47% | - |
| 18.12.2023 | 25,93 | 27,63 | 25,90 | 25,90 | 0,88% | - |
| 15.12.2023 | 25,45 | 26,23 | 25,43 | 25,68 | 2,39% | - |
| 14.12.2023 | 25,10 | 25,60 | 24,98 | 25,08 | 1,52% | - |
| 13.12.2023 | 24,93 | 25,00 | 24,03 | 24,70 | 0,10% | - |
| 12.12.2023 | 24,85 | 25,08 | 24,50 | 24,68 | -1,89% | - |
| 11.12.2023 | 25,53 | 25,53 | 24,85 | 25,15 | -0,40% | - |
| 08.12.2023 | 25,05 | 25,73 | 25,00 | 25,25 | -0,49% | - |
| 07.12.2023 | 25,68 | 25,83 | 24,98 | 25,38 | -1,65% | - |
| 06.12.2023 | 25,98 | 26,13 | 25,70 | 25,80 | -1,71% | - |
| 05.12.2023 | 26,20 | 26,38 | 25,98 | 26,25 | 0,77% | - |
| 04.12.2023 | 27,18 | 27,18 | 25,93 | 26,05 | -5,36% | - |
| 01.12.2023 | 26,65 | 27,55 | 26,03 | 27,53 | 2,32% | - |