48,735€
-2,51%
Echtzeit-Aktienkurs Stonex Group Inc
Bid:
Ask:
Aktienkurse zur Stonex Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -4,98% | - |
| 05.11.2026 | 49,99 | 49,99 | 49,99 | 49,99 | 0,52% | - |
| 04.11.2026 | 49,73 | 49,73 | 49,73 | 49,73 | 4,12% | - |
| 03.11.2026 | 47,76 | 47,76 | 47,76 | 47,76 | 1,51% | - |
| 02.11.2026 | 47,05 | 47,05 | 47,05 | 47,05 | -1,90% | - |
| 30.10.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -2,72% | - |
| 29.10.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -1,12% | - |
| 28.10.2026 | 49,86 | 49,86 | 49,86 | 49,86 | 1,61% | - |
| 27.10.2026 | 49,07 | 49,07 | 49,07 | 49,07 | -2,02% | - |
| 26.10.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,30% | - |
| 23.10.2026 | 50,74 | 50,74 | 50,74 | 50,74 | 0,83% | - |
| 22.10.2026 | 50,32 | 50,32 | 50,32 | 50,32 | -0,55% | - |
| 21.10.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,79% | - |
| 20.10.2026 | 49,71 | 49,71 | 49,71 | 49,71 | -2,22% | - |
| 19.10.2026 | 50,84 | 50,84 | 50,84 | 50,84 | -4,18% | - |
| 16.10.2026 | 53,06 | 53,06 | 53,06 | 53,06 | 0,49% | - |
| 15.10.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -1,01% | - |
| 14.10.2026 | 53,34 | 53,34 | 53,34 | 53,34 | -0,15% | - |
| 13.10.2026 | 53,42 | 53,42 | 53,42 | 53,42 | -1,66% | - |
| 12.10.2026 | 54,32 | 54,32 | 54,32 | 54,32 | 2,07% | - |
| 09.10.2026 | 53,22 | 53,22 | 53,22 | 53,22 | -2,24% | - |
| 08.10.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -6,62% | - |
| 07.10.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -2,48% | - |
| 06.10.2026 | 59,78 | 59,78 | 59,78 | 59,78 | 2,54% | - |
| 05.10.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,90% | - |
| 02.10.2026 | 57,78 | 57,78 | 57,78 | 57,78 | 1,26% | - |
| 01.10.2026 | 57,06 | 57,06 | 57,06 | 57,06 | -0,11% | - |
| 30.09.2026 | 57,12 | 57,12 | 57,12 | 57,12 | -0,73% | - |
| 29.09.2026 | 57,54 | 57,54 | 57,54 | 57,54 | -0,93% | - |
| 28.09.2026 | 58,08 | 58,08 | 58,08 | 58,08 | -4,44% | - |
| 25.09.2026 | 60,78 | 60,78 | 60,78 | 60,78 | 2,91% | - |
| 24.09.2026 | 59,06 | 59,06 | 59,06 | 59,06 | -1,86% | - |
| 23.09.2026 | 60,18 | 60,18 | 60,18 | 60,18 | 2,80% | - |
| 22.09.2026 | 58,54 | 58,54 | 58,54 | 58,54 | 0,55% | - |
| 21.09.2026 | 58,10 | 58,22 | 58,10 | 58,22 | 1,64% | 112,00 |
| 18.09.2026 | 57,28 | 57,28 | 57,28 | 57,28 | -2,42% | - |
| 17.09.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 1,98% | - |
| 16.09.2026 | 57,56 | 57,56 | 57,56 | 57,56 | -2,34% | - |
| 15.09.2026 | 58,94 | 58,94 | 58,94 | 58,94 | -1,86% | - |
| 14.09.2026 | 60,06 | 60,06 | 60,06 | 60,06 | 0,50% | - |
| 11.09.2026 | 59,76 | 59,76 | 59,76 | 59,76 | 0,98% | - |
| 10.09.2026 | 59,18 | 59,18 | 59,18 | 59,18 | 0,24% | - |
| 09.09.2026 | 59,04 | 59,04 | 59,04 | 59,04 | -0,47% | - |
| 08.09.2026 | 59,32 | 59,32 | 59,32 | 59,32 | -0,13% | - |
| 07.09.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -0,03% | - |
| 04.09.2026 | 59,42 | 59,42 | 59,42 | 59,42 | 3,74% | - |
| 03.09.2026 | 57,28 | 57,28 | 57,28 | 57,28 | -1,41% | - |
| 02.09.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -0,89% | - |
| 01.09.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -0,20% | - |
| 31.08.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 0,89% | - |
| 28.08.2026 | 58,22 | 58,22 | 58,22 | 58,22 | -1,49% | 1,00 |
| 27.08.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,27% | - |
| 26.08.2026 | 59,26 | 59,26 | 59,26 | 59,26 | 2,42% | - |
| 25.08.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -0,31% | - |
| 24.08.2026 | 58,04 | 58,04 | 58,04 | 58,04 | 3,16% | - |
| 21.08.2026 | 56,26 | 56,26 | 56,26 | 56,26 | -0,25% | - |
| 20.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,70% | - |
| 19.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -2,87% | - |
| 18.08.2026 | 58,48 | 58,48 | 58,48 | 58,48 | -1,12% | - |
| 17.08.2026 | 57,56 | 59,14 | 57,26 | 59,14 | 3,21% | 200,00 |
| 14.08.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -4,34% | - |
| 13.08.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 4,87% | - |
| 12.08.2026 | 57,12 | 57,12 | 57,12 | 57,12 | 2,55% | - |
| 11.08.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 0,04% | - |
| 10.08.2026 | 56,62 | 56,62 | 55,68 | 55,68 | -3,23% | 50,00 |
| 07.08.2026 | 57,54 | 57,54 | 57,54 | 57,54 | -1,71% | - |
| 06.08.2026 | 63,46 | 63,46 | 58,54 | 58,54 | -9,46% | 150,00 |
| 05.08.2026 | 64,76 | 65,78 | 64,66 | 64,66 | -1,94% | 189,00 |
| 04.08.2026 | 65,94 | 65,94 | 65,94 | 65,94 | -0,30% | - |
| 03.08.2026 | 66,14 | 66,14 | 66,14 | 66,14 | -1,69% | - |
| 31.07.2026 | 67,28 | 67,28 | 67,28 | 67,28 | 5,95% | - |
| 30.07.2026 | 62,62 | 63,50 | 62,62 | 63,50 | -3,23% | 10,00 |
| 29.07.2026 | 64,46 | 65,62 | 64,46 | 65,62 | 1,48% | 1,00 |
| 28.07.2026 | 64,66 | 64,66 | 64,66 | 64,66 | -0,74% | - |
| 27.07.2026 | 65,00 | 65,14 | 65,00 | 65,14 | -0,15% | 14,00 |
| 24.07.2026 | 65,24 | 65,24 | 65,24 | 65,24 | 1,71% | - |
| 23.07.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -1,11% | - |
| 22.07.2026 | 64,78 | 64,86 | 64,50 | 64,86 | 5,09% | 15,00 |
| 21.07.2026 | 61,72 | 61,72 | 61,72 | 61,72 | 5,07% | - |
| 20.07.2026 | 58,74 | 58,74 | 58,74 | 58,74 | -38,45% | - |
| 17.07.2026 | 95,44 | 95,44 | 95,44 | 95,44 | -4,56% | - |
| 16.07.2026 | 100,00 | 100,00 | 100,00 | 100,00 | 1,28% | - |
| 15.07.2026 | 98,74 | 98,74 | 98,74 | 98,74 | 0,65% | - |
| 14.07.2026 | 98,10 | 98,10 | 98,10 | 98,10 | -5,17% | - |
| 13.07.2026 | 102,00 | 103,45 | 102,00 | 103,45 | -2,73% | 80,00 |
| 10.07.2026 | 106,35 | 106,35 | 106,35 | 106,35 | 2,70% | - |
| 09.07.2026 | 103,55 | 103,55 | 103,55 | 103,55 | -1,47% | - |
| 08.07.2026 | 105,10 | 105,10 | 105,10 | 105,10 | -4,02% | - |
| 07.07.2026 | 105,85 | 109,50 | 105,85 | 109,50 | 2,48% | 77,00 |
| 06.07.2026 | 105,55 | 106,85 | 105,55 | 106,85 | -0,37% | 50,00 |
| 03.07.2026 | 105,10 | 107,25 | 105,10 | 107,25 | -2,90% | 6,00 |
| 02.07.2026 | 109,50 | 110,45 | 109,50 | 110,45 | 6,25% | 18,00 |
| 01.07.2026 | 103,20 | 103,95 | 102,60 | 103,95 | 1,46% | 164,00 |
| 30.06.2026 | 101,40 | 102,45 | 101,40 | 102,45 | 0,29% | 10,00 |
| 29.06.2026 | 118,30 | 118,30 | 102,15 | 102,15 | -14,27% | 85,00 |
| 26.06.2026 | 119,15 | 119,15 | 119,15 | 119,15 | -2,66% | - |
| 25.06.2026 | 119,30 | 122,40 | 119,30 | 122,40 | 1,37% | 85,00 |
| 24.06.2026 | 120,75 | 120,75 | 120,75 | 120,75 | 0,33% | - |
| 23.06.2026 | 120,35 | 120,35 | 120,35 | 120,35 | -1,35% | - |
| 22.06.2026 | 122,00 | 124,25 | 122,00 | 122,00 | -0,12% | 736,00 |