12,355€
2,74%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 12,11 | 12,38 | 11,97 | 12,33 | 2,49% | 524,00 |
| 07.01.2026 | 12,91 | 12,93 | 11,79 | 12,03 | -7,09% | 302,00 |
| 06.01.2026 | 13,01 | 13,32 | 12,78 | 12,94 | -0,17% | - |
| 05.01.2026 | 12,48 | 13,04 | 12,39 | 12,97 | 2,90% | - |
| 02.01.2026 | 12,62 | 12,91 | 12,43 | 12,60 | 0,18% | 33,00 |
| 30.12.2025 | 12,53 | 12,61 | 12,53 | 12,58 | -0,51% | - |
| 29.12.2025 | 12,69 | 12,69 | 12,47 | 12,64 | 0,84% | - |
| 23.12.2025 | 12,12 | 12,90 | 12,05 | 12,54 | 4,52% | 239,00 |
| 22.12.2025 | 12,33 | 12,33 | 11,75 | 12,00 | -1,76% | 87,00 |
| 19.12.2025 | 12,26 | 12,56 | 12,20 | 12,21 | -0,97% | - |
| 18.12.2025 | 12,27 | 12,50 | 12,20 | 12,33 | 0,53% | 3,00 |
| 17.12.2025 | 12,61 | 12,61 | 12,19 | 12,27 | -2,50% | 50,00 |
| 16.12.2025 | 13,25 | 13,26 | 12,34 | 12,58 | -4,10% | 28,00 |
| 15.12.2025 | 13,21 | 13,45 | 13,11 | 13,12 | -1,17% | - |
| 12.12.2025 | 13,07 | 13,33 | 12,96 | 13,27 | 2,17% | - |
| 11.12.2025 | 12,66 | 13,05 | 12,51 | 12,99 | 2,02% | - |
| 10.12.2025 | 12,63 | 12,80 | 12,37 | 12,73 | 1,76% | 40,00 |
| 09.12.2025 | 12,79 | 12,93 | 12,41 | 12,51 | -1,98% | - |
| 08.12.2025 | 12,60 | 13,07 | 12,60 | 12,77 | 2,35% | - |
| 05.12.2025 | 13,52 | 13,82 | 12,47 | 12,47 | -6,38% | 20,00 |
| 04.12.2025 | 13,40 | 13,77 | 12,78 | 13,32 | -1,22% | - |
| 03.12.2025 | 15,01 | 15,19 | 13,49 | 13,49 | -10,93% | 100,00 |
| 02.12.2025 | 14,43 | 15,34 | 14,40 | 15,14 | 4,77% | - |
| 01.12.2025 | 14,53 | 14,53 | 14,21 | 14,45 | -0,50% | 50,00 |
| 28.11.2025 | 13,74 | 14,77 | 13,73 | 14,53 | 5,73% | - |
| 27.11.2025 | 13,74 | 13,77 | 13,73 | 13,74 | 0,48% | - |
| 26.11.2025 | 13,41 | 13,83 | 13,33 | 13,67 | 2,55% | 350,00 |
| 25.11.2025 | 13,26 | 13,41 | 13,06 | 13,33 | -0,50% | - |
| 24.11.2025 | 12,77 | 13,70 | 12,77 | 13,40 | 3,42% | 2,00 |
| 21.11.2025 | 12,73 | 13,03 | 12,64 | 12,96 | -0,27% | - |
| 20.11.2025 | 13,97 | 14,10 | 12,90 | 12,99 | -5,75% | 4,00 |
| 19.11.2025 | 13,82 | 13,97 | 13,66 | 13,79 | -0,40% | - |
| 18.11.2025 | 13,94 | 14,08 | 13,76 | 13,84 | -1,41% | 2,00 |
| 17.11.2025 | 14,43 | 14,61 | 13,88 | 14,04 | -3,97% | 14,00 |
| 14.11.2025 | 14,65 | 14,73 | 14,22 | 14,62 | 1,23% | 245,00 |
| 13.11.2025 | 15,27 | 15,27 | 14,24 | 14,44 | -5,06% | 352,00 |
| 12.11.2025 | 15,34 | 15,55 | 15,15 | 15,21 | -0,56% | - |
| 11.11.2025 | 14,84 | 15,84 | 14,74 | 15,30 | 2,17% | 16,00 |
| 10.11.2025 | 14,62 | 15,14 | 14,62 | 14,97 | 3,51% | - |
| 07.11.2025 | 15,83 | 16,35 | 14,07 | 14,46 | -11,71% | 104,00 |
| 06.11.2025 | 16,56 | 16,83 | 16,31 | 16,38 | -1,92% | 1,00 |
| 05.11.2025 | 16,39 | 16,95 | 16,20 | 16,70 | 1,47% | - |
| 04.11.2025 | 16,51 | 16,59 | 15,80 | 16,46 | -1,04% | 50,00 |
| 03.11.2025 | 16,54 | 16,78 | 16,31 | 16,63 | 1,48% | - |
| 31.10.2025 | 16,16 | 16,45 | 16,07 | 16,39 | 0,68% | - |
| 30.10.2025 | 16,38 | 16,55 | 16,15 | 16,28 | -0,94% | 108,00 |
| 29.10.2025 | 16,56 | 16,84 | 16,34 | 16,43 | -0,72% | 45,00 |
| 28.10.2025 | 16,46 | 16,62 | 16,27 | 16,55 | 0,26% | - |
| 27.10.2025 | 16,35 | 16,74 | 16,35 | 16,51 | 0,76% | 15,00 |
| 24.10.2025 | 16,07 | 16,70 | 16,07 | 16,39 | 1,36% | 71,00 |
| 23.10.2025 | 15,72 | 16,30 | 15,65 | 16,17 | 2,90% | 71,00 |
| 22.10.2025 | 15,80 | 15,92 | 15,50 | 15,71 | -1,13% | - |
| 21.10.2025 | 15,96 | 16,16 | 15,83 | 15,89 | -0,87% | 15,00 |
| 20.10.2025 | 15,31 | 16,12 | 15,31 | 16,03 | 5,56% | 9,00 |
| 17.10.2025 | 15,02 | 15,37 | 14,75 | 15,19 | -0,07% | - |
| 16.10.2025 | 15,44 | 15,56 | 15,18 | 15,20 | -1,75% | - |
| 15.10.2025 | 14,65 | 15,47 | 14,65 | 15,47 | 4,76% | 30,00 |
| 14.10.2025 | 14,69 | 14,92 | 14,41 | 14,76 | 0,68% | 22,00 |
| 13.10.2025 | 14,84 | 15,38 | 14,58 | 14,66 | -1,05% | 2,00 |
| 10.10.2025 | 15,41 | 15,66 | 14,71 | 14,82 | -4,62% | 522,00 |
| 09.10.2025 | 15,62 | 15,78 | 15,36 | 15,54 | -0,26% | - |
| 08.10.2025 | 15,19 | 15,73 | 15,14 | 15,58 | 2,47% | - |
| 07.10.2025 | 15,31 | 15,45 | 14,96 | 15,20 | -0,72% | 103,00 |
| 06.10.2025 | 15,31 | 15,54 | 15,28 | 15,31 | 0,33% | - |
| 03.10.2025 | 15,53 | 15,70 | 15,14 | 15,26 | -0,81% | 23,00 |
| 02.10.2025 | 15,61 | 15,72 | 15,28 | 15,39 | -1,44% | 6,00 |
| 01.10.2025 | 15,93 | 16,20 | 15,37 | 15,61 | -3,12% | 28,00 |
| 30.09.2025 | 16,58 | 17,00 | 16,10 | 16,11 | -2,32% | 1.175,00 |
| 29.09.2025 | 16,00 | 16,64 | 16,00 | 16,50 | 2,29% | - |
| 26.09.2025 | 16,08 | 16,25 | 15,85 | 16,13 | 1,51% | - |
| 25.09.2025 | 15,99 | 16,25 | 15,68 | 15,89 | -0,84% | 4,00 |
| 24.09.2025 | 16,13 | 16,38 | 15,71 | 16,02 | -1,03% | - |
| 23.09.2025 | 16,34 | 16,57 | 16,09 | 16,19 | -0,32% | - |
| 22.09.2025 | 16,52 | 16,54 | 16,13 | 16,24 | -1,08% | 642,00 |
| 19.09.2025 | 16,30 | 16,69 | 16,12 | 16,42 | 1,92% | - |
| 18.09.2025 | 16,11 | 16,39 | 15,99 | 16,11 | 0,51% | 64,00 |
| 17.09.2025 | 15,70 | 16,30 | 15,70 | 16,03 | 2,04% | 204,00 |
| 16.09.2025 | 15,86 | 16,05 | 15,68 | 15,71 | -1,07% | 3,00 |
| 15.09.2025 | 15,55 | 15,95 | 15,51 | 15,88 | 1,67% | 400,00 |
| 12.09.2025 | 15,44 | 15,67 | 15,37 | 15,62 | 0,90% | 131,00 |
| 11.09.2025 | 15,06 | 15,56 | 14,96 | 15,48 | 1,81% | - |
| 10.09.2025 | 15,20 | 15,41 | 15,07 | 15,20 | -1,59% | - |
| 09.09.2025 | 14,60 | 15,48 | 14,60 | 15,45 | 6,19% | 32,00 |
| 08.09.2025 | 14,76 | 15,03 | 14,35 | 14,55 | -1,57% | 6,00 |
| 05.09.2025 | 14,17 | 14,85 | 14,08 | 14,78 | 4,20% | 247,00 |
| 04.09.2025 | 14,09 | 14,26 | 13,71 | 14,18 | 0,85% | 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 |