14,078€
0,11%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,09 | 14,13 | 13,71 | 14,08 | 0,12% | 130,00 |
| 03.09.2025 | 13,84 | 14,16 | 13,84 | 14,06 | 0,45% | 66,00 |
| 02.09.2025 | 14,08 | 14,14 | 13,76 | 14,00 | -0,27% | - |
| 01.09.2025 | 14,10 | 14,10 | 13,99 | 14,04 | -0,32% | 2,00 |
| 29.08.2025 | 14,30 | 14,42 | 14,01 | 14,08 | -1,23% | 77,00 |
| 28.08.2025 | 13,68 | 14,36 | 13,57 | 14,26 | 4,09% | 1.799,00 |
| 27.08.2025 | 13,43 | 13,70 | 13,32 | 13,70 | 1,71% | 475,00 |
| 26.08.2025 | 13,28 | 13,49 | 13,17 | 13,47 | 1,30% | 400,00 |
| 25.08.2025 | 13,10 | 13,40 | 12,97 | 13,30 | 1,66% | 1.684,00 |
| 22.08.2025 | 12,80 | 13,12 | 12,67 | 13,08 | 2,31% | 310,00 |
| 21.08.2025 | 12,72 | 12,81 | 12,45 | 12,78 | 0,69% | 12,00 |
| 20.08.2025 | 12,89 | 13,00 | 12,62 | 12,70 | -1,13% | - |
| 19.08.2025 | 13,18 | 13,31 | 12,79 | 12,84 | -2,89% | 7,00 |
| 18.08.2025 | 13,31 | 13,46 | 13,16 | 13,22 | -0,86% | - |
| 15.08.2025 | 13,15 | 13,69 | 13,04 | 13,34 | 1,37% | 54,00 |
| 14.08.2025 | 13,41 | 13,45 | 12,92 | 13,16 | -1,86% | 500,00 |
| 13.08.2025 | 13,01 | 13,48 | 12,87 | 13,41 | 3,06% | 5,00 |
| 12.08.2025 | 12,17 | 13,15 | 12,17 | 13,01 | 5,52% | 295,00 |
| 11.08.2025 | 12,40 | 12,64 | 12,24 | 12,33 | -0,36% | 283,00 |
| 08.08.2025 | 12,14 | 12,95 | 11,90 | 12,38 | 6,96% | 105,00 |
| 07.08.2025 | 11,52 | 11,93 | 11,34 | 11,57 | 0,61% | 836,00 |
| 06.08.2025 | 11,09 | 11,62 | 11,09 | 11,50 | 3,67% | 1.000,00 |
| 05.08.2025 | 11,06 | 11,22 | 10,92 | 11,09 | 0,43% | - |
| 04.08.2025 | 11,08 | 11,15 | 10,84 | 11,05 | 1,63% | 1,00 |
| 01.08.2025 | 11,20 | 11,24 | 10,81 | 10,87 | -2,73% | - |
| 31.07.2025 | 11,31 | 11,53 | 11,13 | 11,17 | -1,50% | - |
| 30.07.2025 | 11,38 | 11,51 | 11,22 | 11,34 | -0,11% | - |
| 29.07.2025 | 11,38 | 11,54 | 11,31 | 11,36 | -0,18% | 43,00 |
| 28.07.2025 | 11,45 | 11,70 | 11,34 | 11,38 | -0,20% | - |
| 25.07.2025 | 11,38 | 11,47 | 11,29 | 11,40 | 0,20% | 350,00 |
| 24.07.2025 | 11,97 | 12,13 | 11,35 | 11,38 | -4,77% | 42,00 |
| 23.07.2025 | 12,05 | 12,08 | 11,66 | 11,95 | 0,04% | 100,00 |
| 22.07.2025 | 11,57 | 12,14 | 11,41 | 11,94 | 3,69% | 22,00 |
| 21.07.2025 | 11,79 | 11,87 | 11,44 | 11,52 | -2,15% | 200,00 |
| 18.07.2025 | 12,86 | 13,08 | 11,76 | 11,77 | -8,42% | 400,00 |
| 17.07.2025 | 12,79 | 13,13 | 12,67 | 12,85 | -0,10% | - |
| 16.07.2025 | 12,82 | 13,11 | 12,54 | 12,86 | 0,33% | - |
| 15.07.2025 | 13,01 | 13,16 | 12,82 | 12,82 | -1,42% | - |
| 14.07.2025 | 13,31 | 13,39 | 12,77 | 13,01 | -1,64% | - |
| 11.07.2025 | 13,64 | 13,78 | 13,19 | 13,22 | -3,61% | 770,00 |
| 10.07.2025 | 13,94 | 14,09 | 13,53 | 13,72 | -3,53% | 170,00 |
| 09.07.2025 | 13,91 | 14,23 | 13,80 | 14,22 | 1,99% | - |
| 08.07.2025 | 13,68 | 13,95 | 13,59 | 13,94 | 2,12% | - |
| 07.07.2025 | 13,74 | 13,83 | 13,41 | 13,65 | -0,62% | - |
| 04.07.2025 | 13,71 | 13,77 | 13,60 | 13,74 | 0,37% | - |
| 03.07.2025 | 13,51 | 13,78 | 13,43 | 13,69 | 1,31% | 250,00 |
| 02.07.2025 | 13,49 | 13,86 | 13,32 | 13,51 | -1,33% | 27,00 |
| 01.07.2025 | 13,60 | 13,69 | 13,43 | 13,69 | 0,33% | - |
| 30.06.2025 | 13,16 | 13,67 | 13,12 | 13,65 | 3,98% | - |
| 27.06.2025 | 12,78 | 13,15 | 12,66 | 13,13 | 2,60% | - |
| 26.06.2025 | 13,20 | 13,28 | 12,76 | 12,79 | -3,01% | - |
| 25.06.2025 | 13,58 | 13,60 | 13,09 | 13,19 | -2,84% | - |
| 24.06.2025 | 13,09 | 13,58 | 12,95 | 13,58 | 5,23% | - |
| 23.06.2025 | 12,55 | 12,94 | 12,46 | 12,90 | 2,42% | 4,00 |
| 20.06.2025 | 12,83 | 13,02 | 12,54 | 12,60 | -1,83% | - |
| 19.06.2025 | 12,92 | 12,93 | 12,82 | 12,83 | -0,75% | - |
| 18.06.2025 | 13,02 | 13,05 | 12,80 | 12,93 | -0,86% | - |
| 17.06.2025 | 12,90 | 13,23 | 12,84 | 13,04 | -0,04% | - |
| 16.06.2025 | 11,91 | 13,11 | 11,88 | 13,05 | 9,48% | - |
| 13.06.2025 | 11,88 | 12,20 | 11,66 | 11,92 | -1,28% | - |
| 12.06.2025 | 12,50 | 12,50 | 11,67 | 12,07 | -3,59% | 200,00 |
| 11.06.2025 | 12,13 | 12,52 | 11,89 | 12,52 | 3,09% | 90,00 |
| 10.06.2025 | 11,64 | 12,15 | 11,51 | 12,15 | 4,59% | - |
| 09.06.2025 | 11,88 | 12,04 | 11,46 | 11,61 | -2,29% | - |
| 06.06.2025 | 12,07 | 12,38 | 11,60 | 11,89 | -1,51% | 215,00 |
| 05.06.2025 | 12,13 | 12,32 | 11,98 | 12,07 | -0,76% | - |
| 04.06.2025 | 12,49 | 12,78 | 11,87 | 12,16 | -2,33% | 200,00 |
| 03.06.2025 | 12,34 | 12,65 | 12,17 | 12,45 | 0,81% | 50,00 |
| 02.06.2025 | 12,02 | 12,35 | 11,84 | 12,35 | 2,62% | 167,00 |
| 30.05.2025 | 11,77 | 12,04 | 11,72 | 12,04 | 2,29% | 150,00 |
| 29.05.2025 | 11,90 | 12,33 | 11,75 | 11,77 | -0,47% | - |
| 28.05.2025 | 11,81 | 11,95 | 11,64 | 11,82 | -0,25% | 100,00 |
| 27.05.2025 | 11,68 | 12,05 | 11,68 | 11,85 | 0,94% | - |
| 26.05.2025 | 11,66 | 11,85 | 11,66 | 11,74 | 0,34% | 30,00 |
| 23.05.2025 | 11,97 | 11,97 | 11,23 | 11,70 | -2,38% | 100,00 |
| 22.05.2025 | 11,44 | 12,42 | 11,38 | 11,99 | 5,04% | - |
| 21.05.2025 | 11,76 | 11,79 | 11,34 | 11,41 | -3,59% | 873,00 |
| 20.05.2025 | 11,94 | 11,98 | 11,68 | 11,84 | -0,84% | - |
| 19.05.2025 | 11,87 | 12,07 | 11,65 | 11,94 | -0,46% | - |
| 16.05.2025 | 11,75 | 12,04 | 11,74 | 11,99 | 1,18% | 500,00 |
| 15.05.2025 | 12,55 | 12,55 | 11,73 | 11,85 | -5,45% | - |
| 14.05.2025 | 12,40 | 12,83 | 12,26 | 12,53 | 0,99% | 150,00 |
| 13.05.2025 | 12,02 | 12,41 | 11,96 | 12,41 | 2,69% | 60,00 |
| 12.05.2025 | 12,19 | 12,78 | 11,85 | 12,09 | -0,25% | - |
| 09.05.2025 | 12,17 | 12,31 | 11,37 | 12,12 | -1,40% | - |
| 08.05.2025 | 11,70 | 12,33 | 11,70 | 12,29 | 4,98% | - |
| 07.05.2025 | 11,76 | 11,83 | 11,53 | 11,71 | -0,02% | - |
| 06.05.2025 | 11,81 | 11,96 | 11,62 | 11,71 | -0,57% | - |
| 05.05.2025 | 12,07 | 12,20 | 11,59 | 11,78 | -3,23% | 550,00 |
| 02.05.2025 | 12,29 | 12,53 | 12,06 | 12,17 | -1,99% | - |
| 30.04.2025 | 12,28 | 12,45 | 11,97 | 12,42 | 0,40% | - |
| 29.04.2025 | 12,44 | 12,58 | 12,37 | 12,37 | -0,84% | 100,00 |
| 28.04.2025 | 12,66 | 12,73 | 12,22 | 12,47 | 3,06% | 250,00 |
| 25.04.2025 | 11,76 | 12,11 | 11,67 | 12,10 | 2,61% | 520,00 |
| 24.04.2025 | 11,62 | 11,82 | 11,34 | 11,79 | 2,37% | - |
| 23.04.2025 | 11,38 | 11,87 | 11,38 | 11,52 | 0,17% | 960,00 |
| 22.04.2025 | 10,43 | 11,50 | 10,40 | 11,50 | 6,75% | - |
| 17.04.2025 | 10,37 | 10,78 | 10,37 | 10,77 | 3,86% | 200,00 |
| 16.04.2025 | 10,35 | 10,59 | 10,25 | 10,37 | -2,12% | - |
| 15.04.2025 | 10,32 | 10,69 | 10,17 | 10,60 | 2,37% | 2.600,00 |