12,840€
0,78%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,07 | 13,31 | 12,60 | 12,83 | 0,71% | 80,00 |
| 16.04.2026 | 12,75 | 12,83 | 12,56 | 12,74 | 0,71% | 120,00 |
| 15.04.2026 | 13,39 | 14,10 | 12,44 | 12,65 | 1,69% | - |
| 14.04.2026 | 12,57 | 12,75 | 12,20 | 12,44 | -1,66% | - |
| 13.04.2026 | 12,05 | 12,65 | 11,78 | 12,65 | 6,50% | 9,00 |
| 10.04.2026 | 12,00 | 12,18 | 11,76 | 11,88 | -0,48% | - |
| 09.04.2026 | 12,06 | 12,21 | 11,68 | 11,94 | -1,18% | - |
| 08.04.2026 | 11,88 | 12,65 | 11,88 | 12,08 | 2,33% | - |
| 07.04.2026 | 12,18 | 12,38 | 11,71 | 11,80 | -1,99% | - |
| 02.04.2026 | 12,38 | 12,45 | 11,90 | 12,04 | -2,43% | - |
| 01.04.2026 | 12,22 | 12,54 | 12,20 | 12,34 | 1,27% | - |
| 31.03.2026 | 12,00 | 12,25 | 11,85 | 12,19 | 3,09% | - |
| 30.03.2026 | 11,78 | 12,04 | 11,69 | 11,82 | -0,67% | - |
| 27.03.2026 | 12,13 | 12,28 | 11,73 | 11,90 | -2,42% | 200,00 |
| 26.03.2026 | 12,35 | 12,45 | 12,12 | 12,20 | -1,75% | - |
| 25.03.2026 | 12,04 | 12,55 | 12,04 | 12,42 | 2,90% | - |
| 24.03.2026 | 12,10 | 12,33 | 11,82 | 12,07 | -0,90% | - |
| 23.03.2026 | 11,54 | 12,23 | 11,23 | 12,18 | 4,78% | 100,00 |
| 20.03.2026 | 11,96 | 11,97 | 11,47 | 11,62 | -2,37% | - |
| 19.03.2026 | 12,00 | 12,05 | 11,66 | 11,90 | -2,20% | 180,00 |
| 18.03.2026 | 12,05 | 12,29 | 11,93 | 12,17 | -0,33% | 1,00 |
| 17.03.2026 | 12,17 | 12,43 | 12,06 | 12,21 | 0,02% | - |
| 16.03.2026 | 12,10 | 12,32 | 12,09 | 12,21 | -1,01% | - |
| 13.03.2026 | 12,07 | 12,52 | 11,99 | 12,33 | 2,54% | - |
| 12.03.2026 | 12,57 | 12,60 | 11,88 | 12,03 | -4,05% | - |
| 11.03.2026 | 12,12 | 12,54 | 12,10 | 12,54 | 3,47% | - |
| 10.03.2026 | 11,92 | 12,32 | 11,88 | 12,12 | 1,76% | - |
| 09.03.2026 | 11,68 | 11,95 | 11,45 | 11,91 | 0,36% | - |
| 06.03.2026 | 11,88 | 12,01 | 11,61 | 11,86 | 0,06% | - |
| 05.03.2026 | 12,35 | 12,43 | 11,76 | 11,86 | -6,01% | 127,00 |
| 04.03.2026 | 11,79 | 12,73 | 11,76 | 12,61 | 5,61% | - |
| 03.03.2026 | 13,95 | 14,60 | 11,65 | 11,94 | -17,68% | 200,00 |
| 02.03.2026 | 14,13 | 14,82 | 13,84 | 14,51 | 2,02% | 5,00 |
| 27.02.2026 | 14,20 | 14,29 | 13,94 | 14,22 | 0,60% | - |
| 26.02.2026 | 14,23 | 14,35 | 13,83 | 14,14 | -0,70% | - |
| 25.02.2026 | 14,51 | 14,75 | 14,17 | 14,24 | -2,28% | - |
| 24.02.2026 | 14,14 | 14,58 | 14,00 | 14,57 | 2,75% | 493,00 |
| 23.02.2026 | 15,04 | 15,06 | 14,12 | 14,18 | -5,36% | - |
| 20.02.2026 | 14,42 | 15,06 | 14,00 | 14,98 | 4,14% | - |
| 19.02.2026 | 13,97 | 14,60 | 13,80 | 14,39 | 2,95% | 36,00 |
| 18.02.2026 | 13,87 | 14,27 | 13,87 | 13,97 | 0,50% | - |
| 17.02.2026 | 14,24 | 14,45 | 13,71 | 13,90 | -2,42% | - |
| 16.02.2026 | 14,21 | 14,29 | 14,20 | 14,25 | 1,42% | - |
| 13.02.2026 | 14,00 | 14,27 | 13,65 | 14,05 | -0,81% | - |
| 12.02.2026 | 14,87 | 14,99 | 13,90 | 14,16 | -5,58% | - |
| 11.02.2026 | 14,96 | 15,28 | 14,65 | 15,00 | -0,02% | 133,00 |
| 10.02.2026 | 15,12 | 15,24 | 14,85 | 15,00 | -0,51% | - |
| 09.02.2026 | 14,45 | 15,12 | 14,21 | 15,08 | 5,66% | - |
| 06.02.2026 | 13,44 | 14,33 | 13,44 | 14,27 | 3,09% | 190,00 |
| 05.02.2026 | 13,90 | 14,26 | 13,45 | 13,85 | 0,53% | 1.763,00 |
| 04.02.2026 | 14,18 | 14,31 | 13,59 | 13,77 | -3,35% | 4,00 |
| 03.02.2026 | 14,38 | 14,84 | 13,96 | 14,25 | 0,19% | 116,00 |
| 02.02.2026 | 13,62 | 14,41 | 13,37 | 14,22 | 4,79% | - |
| 30.01.2026 | 13,96 | 14,00 | 13,36 | 13,57 | -2,76% | - |
| 29.01.2026 | 13,93 | 14,43 | 13,63 | 13,96 | -1,36% | 1.000,00 |
| 28.01.2026 | 13,78 | 14,16 | 13,72 | 14,15 | 2,42% | 255,00 |
| 27.01.2026 | 13,70 | 14,18 | 13,39 | 13,82 | 0,97% | - |
| 26.01.2026 | 13,47 | 13,85 | 13,39 | 13,68 | 1,69% | - |
| 23.01.2026 | 13,69 | 13,72 | 13,43 | 13,46 | -1,77% | 127,00 |
| 22.01.2026 | 12,76 | 13,75 | 12,76 | 13,70 | 6,60% | 78,00 |
| 21.01.2026 | 12,40 | 13,03 | 12,04 | 12,85 | 3,52% | 160,00 |
| 20.01.2026 | 12,20 | 12,61 | 11,85 | 12,41 | 0,98% | 1,00 |
| 19.01.2026 | 12,39 | 12,39 | 12,26 | 12,29 | -2,60% | - |
| 16.01.2026 | 12,75 | 12,83 | 12,48 | 12,62 | -1,16% | 28,00 |
| 15.01.2026 | 12,37 | 12,93 | 12,32 | 12,77 | 3,59% | - |
| 14.01.2026 | 12,46 | 12,61 | 12,31 | 12,33 | -1,08% | - |
| 13.01.2026 | 12,80 | 12,93 | 12,37 | 12,46 | -2,81% | 28,00 |
| 12.01.2026 | 12,88 | 12,88 | 12,54 | 12,82 | -0,10% | - |
| 09.01.2026 | 12,48 | 12,95 | 12,40 | 12,83 | 2,17% | 56,00 |
| 08.01.2026 | 12,11 | 12,72 | 11,97 | 12,56 | 4,45% | 724,00 |
| 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 |