9,796€
-0,24%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,72 | 9,80 | 9,64 | 9,79 | -0,35% | 40,00 |
| 28.05.2026 | 9,76 | 9,87 | 9,59 | 9,82 | -1,13% | - |
| 27.05.2026 | 9,61 | 10,17 | 9,60 | 9,93 | 3,57% | 538,00 |
| 26.05.2026 | 9,60 | 9,63 | 9,40 | 9,59 | -0,20% | 10,00 |
| 25.05.2026 | 9,55 | 9,67 | 9,53 | 9,61 | 0,41% | - |
| 22.05.2026 | 9,55 | 9,63 | 9,52 | 9,57 | -1,97% | - |
| 21.05.2026 | 9,51 | 9,83 | 9,33 | 9,76 | 4,47% | - |
| 20.05.2026 | 8,90 | 9,35 | 8,86 | 9,34 | 4,60% | - |
| 19.05.2026 | 8,74 | 9,02 | 8,68 | 8,93 | 1,70% | - |
| 18.05.2026 | 8,27 | 8,81 | 8,17 | 8,78 | 5,26% | 5.078,00 |
| 15.05.2026 | 8,67 | 8,84 | 8,15 | 8,35 | 0,13% | 1,00 |
| 14.05.2026 | 8,29 | 8,46 | 8,22 | 8,33 | 0,66% | 257,00 |
| 13.05.2026 | 8,83 | 8,95 | 8,28 | 8,28 | -6,65% | - |
| 12.05.2026 | 8,85 | 8,90 | 8,70 | 8,87 | 0,40% | - |
| 11.05.2026 | 9,50 | 9,50 | 8,71 | 8,83 | -5,96% | 112,00 |
| 08.05.2026 | 9,62 | 9,62 | 9,29 | 9,39 | -0,85% | - |
| 07.05.2026 | 9,73 | 9,87 | 9,43 | 9,48 | -2,80% | 600,00 |
| 06.05.2026 | 9,47 | 9,80 | 9,41 | 9,75 | 3,87% | 539,00 |
| 05.05.2026 | 9,33 | 9,63 | 9,28 | 9,39 | 1,06% | 340,00 |
| 04.05.2026 | 9,46 | 9,61 | 9,19 | 9,29 | -1,47% | 170,00 |
| 30.04.2026 | 9,34 | 9,44 | 9,23 | 9,43 | 0,97% | 30,00 |
| 29.04.2026 | 9,92 | 10,02 | 9,27 | 9,34 | -6,04% | 150,00 |
| 28.04.2026 | 10,30 | 10,32 | 9,91 | 9,94 | -3,19% | 336,00 |
| 27.04.2026 | 10,40 | 10,52 | 10,25 | 10,26 | -1,35% | 20,00 |
| 24.04.2026 | 10,72 | 10,77 | 10,09 | 10,40 | -16,41% | 2.100,00 |
| 23.04.2026 | 12,82 | 13,04 | 12,29 | 12,45 | -3,60% | 237,00 |
| 22.04.2026 | 13,16 | 13,44 | 12,72 | 12,91 | -1,99% | - |
| 21.04.2026 | 13,06 | 13,33 | 13,02 | 13,17 | 1,84% | 253,00 |
| 20.04.2026 | 12,84 | 13,03 | 12,61 | 12,94 | 0,82% | - |
| 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 |