57,400€
-0,28%
Echtzeit-Aktienkurs StoneX Group Inc.
Bid:
Ask:
Aktienkurse zur StoneX Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 57,93 | 58,28 | 56,80 | 57,33 | -0,88% | - |
| 28.09.2026 | 58,51 | 58,58 | 57,26 | 57,84 | -1,33% | - |
| 25.09.2026 | 61,21 | 62,05 | 57,75 | 58,62 | -4,06% | - |
| 24.09.2026 | 59,40 | 61,47 | 58,40 | 61,10 | 2,62% | - |
| 23.09.2026 | 60,69 | 60,76 | 58,56 | 59,54 | -1,39% | - |
| 22.09.2026 | 58,70 | 61,08 | 56,45 | 60,38 | 2,51% | - |
| 21.09.2026 | 58,61 | 59,31 | 58,25 | 58,90 | 0,48% | - |
| 18.09.2026 | 57,72 | 59,18 | 57,48 | 58,62 | 1,68% | - |
| 17.09.2026 | 59,33 | 59,75 | 57,60 | 57,65 | -2,26% | - |
| 16.09.2026 | 58,01 | 58,99 | 57,31 | 58,98 | 1,69% | - |
| 15.09.2026 | 59,25 | 59,45 | 57,26 | 58,00 | -2,29% | - |
| 14.09.2026 | 60,80 | 60,96 | 59,19 | 59,36 | -1,98% | - |
| 11.09.2026 | 60,34 | 61,40 | 59,93 | 60,56 | 0,82% | - |
| 10.09.2026 | 59,81 | 60,29 | 58,92 | 60,07 | 0,72% | - |
| 09.09.2026 | 59,36 | 60,73 | 58,95 | 59,64 | 0,27% | - |
| 08.09.2026 | 59,25 | 60,27 | 59,19 | 59,48 | -0,02% | - |
| 07.09.2026 | 59,56 | 59,68 | 59,45 | 59,49 | -0,02% | - |
| 04.09.2026 | 59,78 | 59,91 | 58,60 | 59,50 | 0,10% | - |
| 03.09.2026 | 57,74 | 60,18 | 57,62 | 59,44 | 2,96% | - |
| 02.09.2026 | 58,53 | 59,48 | 56,78 | 57,73 | -1,21% | - |
| 01.09.2026 | 59,09 | 59,73 | 58,11 | 58,44 | -1,08% | - |
| 31.08.2026 | 59,08 | 59,22 | 58,35 | 59,08 | -0,19% | - |
| 28.08.2026 | 58,71 | 60,37 | 58,34 | 59,19 | 1,09% | - |
| 27.08.2026 | 59,50 | 59,87 | 57,84 | 58,55 | -1,65% | - |
| 26.08.2026 | 59,72 | 59,86 | 58,45 | 59,53 | 0,22% | - |
| 25.08.2026 | 58,15 | 59,46 | 58,13 | 59,40 | 2,26% | - |
| 24.08.2026 | 58,58 | 58,79 | 57,25 | 58,09 | -1,02% | - |
| 21.08.2026 | 56,64 | 59,78 | 56,64 | 58,69 | 3,71% | 14.400,00 |
| 20.08.2026 | 56,69 | 57,52 | 56,11 | 56,59 | -0,30% | - |
| 19.08.2026 | 57,24 | 57,67 | 56,24 | 56,76 | -0,53% | 1.020,00 |
| 18.08.2026 | 59,01 | 59,11 | 56,29 | 57,06 | -3,34% | - |
| 17.08.2026 | 57,88 | 59,12 | 57,63 | 59,03 | 2,50% | 1.785,00 |
| 14.08.2026 | 57,89 | 58,20 | 56,09 | 57,59 | -1,10% | - |
| 13.08.2026 | 60,35 | 60,42 | 57,72 | 58,23 | -2,80% | - |
| 12.08.2026 | 57,70 | 60,05 | 57,42 | 59,91 | 4,72% | - |
| 11.08.2026 | 55,92 | 57,65 | 55,71 | 57,21 | 2,03% | - |
| 10.08.2026 | 57,01 | 57,90 | 55,18 | 56,07 | -0,62% | - |
| 07.08.2026 | 58,09 | 59,15 | 56,39 | 56,42 | -2,86% | - |
| 06.08.2026 | 63,75 | 63,83 | 55,39 | 58,08 | -11,63% | - |
| 05.08.2026 | 65,39 | 67,18 | 65,22 | 65,72 | -0,32% | - |
| 04.08.2026 | 66,39 | 67,36 | 65,28 | 65,93 | -0,21% | - |
| 03.08.2026 | 66,68 | 67,29 | 65,05 | 66,07 | -0,47% | - |
| 31.07.2026 | 67,78 | 68,91 | 65,62 | 66,38 | -1,51% | - |
| 30.07.2026 | 63,00 | 67,70 | 63,00 | 67,40 | 7,38% | - |
| 29.07.2026 | 65,03 | 65,53 | 62,71 | 62,77 | -3,40% | - |
| 28.07.2026 | 65,31 | 66,02 | 62,57 | 64,98 | -0,49% | 374,00 |
| 27.07.2026 | 65,55 | 66,82 | 63,43 | 65,30 | -0,34% | - |
| 23.07.2026 | 64,24 | 65,80 | 63,20 | 65,52 | 0,80% | - |
| 22.07.2026 | 65,06 | 65,90 | 64,34 | 65,00 | -0,52% | 140,00 |
| 21.07.2026 | 61,74 | 66,18 | 61,74 | 65,34 | 10,30% | - |
| 20.07.2026 | 59,18 | 59,24 | 59,18 | 59,24 | -34,19% | - |
| 17.07.2026 | 95,46 | 95,70 | 90,02 | 90,02 | -6,93% | - |
| 16.07.2026 | 100,10 | 100,15 | 96,46 | 96,72 | -3,52% | 6,00 |
| 15.07.2026 | 98,64 | 100,90 | 98,64 | 100,25 | 1,08% | - |
| 14.07.2026 | 98,08 | 100,40 | 97,94 | 99,18 | 0,71% | - |
| 13.07.2026 | 102,00 | 102,80 | 98,48 | 98,48 | -5,17% | - |
| 10.07.2026 | 107,80 | 107,80 | 103,75 | 103,85 | -3,13% | 36,00 |
| 09.07.2026 | 103,40 | 108,40 | 103,40 | 107,20 | 3,38% | - |
| 08.07.2026 | 105,05 | 105,20 | 102,65 | 103,70 | -2,72% | - |
| 07.07.2026 | 105,00 | 107,20 | 104,60 | 106,60 | -0,37% | - |
| 06.07.2026 | 106,20 | 108,55 | 106,00 | 107,00 | 0,56% | - |
| 03.07.2026 | 105,25 | 106,55 | 105,25 | 106,40 | 1,19% | - |
| 02.07.2026 | 109,00 | 109,85 | 104,50 | 105,15 | 1,01% | - |
| 01.07.2026 | 103,10 | 105,35 | 102,85 | 104,10 | 1,07% | 50,00 |
| 30.06.2026 | 103,20 | 105,50 | 102,60 | 103,00 | -12,00% | - |
| 29.06.2026 | 118,45 | 119,35 | 117,05 | 117,05 | -1,14% | - |
| 26.06.2026 | 119,45 | 120,00 | 115,30 | 118,40 | -1,29% | - |
| 25.06.2026 | 119,00 | 121,55 | 119,00 | 119,95 | 0,71% | - |
| 24.06.2026 | 120,75 | 121,65 | 118,70 | 119,10 | -1,08% | - |
| 23.06.2026 | 120,35 | 120,85 | 118,15 | 120,40 | -0,62% | - |
| 22.06.2026 | 120,50 | 123,00 | 120,25 | 121,15 | 0,87% | - |
| 19.06.2026 | 120,50 | 120,55 | 120,05 | 120,10 | -0,46% | - |
| 18.06.2026 | 115,15 | 121,85 | 115,15 | 120,65 | 5,83% | - |
| 17.06.2026 | 114,45 | 115,15 | 108,40 | 114,00 | -4,00% | 88,00 |
| 16.06.2026 | 118,35 | 121,45 | 117,80 | 118,75 | 2,15% | 74,00 |
| 15.06.2026 | 112,25 | 117,50 | 112,15 | 116,25 | 3,61% | 80,00 |
| 12.06.2026 | 111,05 | 113,65 | 110,75 | 112,20 | 0,36% | 9,00 |
| 11.06.2026 | 107,45 | 112,40 | 107,30 | 111,80 | 7,71% | 9,00 |
| 10.06.2026 | 104,25 | 104,25 | 103,75 | 103,80 | -0,95% | - |
| 09.06.2026 | 100,95 | 106,20 | 100,80 | 104,80 | 3,15% | 70,00 |
| 08.06.2026 | 98,94 | 102,56 | 98,88 | 101,60 | 2,01% | - |
| 05.06.2026 | 96,90 | 99,60 | 96,18 | 99,60 | 1,88% | - |
| 04.06.2026 | 92,74 | 98,48 | 92,74 | 97,76 | 4,65% | 8,00 |