67,770€
2,19%
Echtzeit-Aktienkurs StoneX Group Inc.
Bid:
Ask:
Aktienkurse zur StoneX Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,78 | 67,81 | 67,28 | 67,81 | 2,25% | - |
| 30.07.2026 | 63,06 | 66,60 | 62,62 | 66,32 | 4,75% | 10,00 |
| 29.07.2026 | 65,02 | 65,62 | 62,77 | 63,31 | -2,22% | 1,00 |
| 28.07.2026 | 65,14 | 65,72 | 62,43 | 64,75 | 1,89% | - |
| 27.07.2026 | 65,47 | 66,84 | 63,41 | 63,55 | -0,92% | 14,00 |
| 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 |
| 19.06.2026 | 120,35 | 122,15 | 120,35 | 122,15 | 4,40% | 250,00 |
| 18.06.2026 | 114,90 | 117,00 | 114,90 | 117,00 | 2,23% | 140,00 |
| 17.06.2026 | 114,30 | 114,45 | 114,30 | 114,45 | -3,30% | 5,00 |
| 16.06.2026 | 118,35 | 118,35 | 118,35 | 118,35 | -0,17% | - |
| 15.06.2026 | 112,10 | 118,85 | 112,10 | 118,55 | 6,90% | 72,00 |
| 12.06.2026 | 110,90 | 110,90 | 110,90 | 110,90 | 3,60% | - |
| 11.06.2026 | 107,05 | 107,05 | 107,05 | 107,05 | 2,78% | - |
| 10.06.2026 | 104,15 | 104,15 | 104,15 | 104,15 | 3,12% | - |
| 09.06.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 1,88% | - |
| 08.06.2026 | 99,14 | 99,14 | 99,14 | 99,14 | 2,71% | - |
| 05.06.2026 | 96,52 | 96,52 | 96,52 | 96,52 | 4,26% | - |
| 04.06.2026 | 92,58 | 92,58 | 92,58 | 92,58 | 1,20% | - |
| 03.06.2026 | 91,48 | 91,48 | 91,48 | 91,48 | -6,56% | - |
| 02.06.2026 | 97,90 | 97,90 | 97,90 | 97,90 | -0,77% | - |
| 01.06.2026 | 96,60 | 98,66 | 96,60 | 98,66 | 3,68% | 4,00 |
| 29.05.2026 | 95,16 | 95,16 | 95,16 | 95,16 | -0,42% | - |
| 28.05.2026 | 95,56 | 95,56 | 95,56 | 95,56 | -1,10% | - |
| 27.05.2026 | 96,62 | 96,62 | 96,62 | 96,62 | 1,09% | - |
| 26.05.2026 | 95,58 | 95,58 | 95,58 | 95,58 | 0,04% | - |
| 25.05.2026 | 95,54 | 95,54 | 95,54 | 95,54 | -0,33% | - |
| 22.05.2026 | 95,86 | 95,86 | 95,86 | 95,86 | -2,42% | - |
| 21.05.2026 | 95,94 | 98,24 | 95,94 | 98,24 | 5,43% | 5,00 |
| 20.05.2026 | 93,18 | 93,18 | 93,18 | 93,18 | -2,16% | - |
| 19.05.2026 | 93,72 | 95,24 | 93,72 | 95,24 | 1,97% | 15,00 |
| 18.05.2026 | 93,40 | 93,40 | 93,40 | 93,40 | -4,11% | - |
| 15.05.2026 | 97,40 | 97,40 | 97,40 | 97,40 | -0,71% | - |
| 14.05.2026 | 98,10 | 98,10 | 98,10 | 98,10 | -0,47% | - |
| 13.05.2026 | 98,46 | 98,56 | 98,46 | 98,56 | -3,84% | 15,00 |
| 11.05.2026 | 102,50 | 102,50 | 102,50 | 102,50 | 0,49% | - |
| 08.05.2026 | 102,00 | 102,00 | 102,00 | 102,00 | 10,39% | - |
| 07.05.2026 | 90,28 | 92,46 | 90,28 | 92,40 | 1,14% | 54,00 |
| 06.05.2026 | 91,36 | 91,36 | 91,36 | 91,36 | 1,81% | - |
| 05.05.2026 | 89,74 | 89,74 | 89,74 | 89,74 | 1,20% | - |
| 04.05.2026 | 88,68 | 88,68 | 88,68 | 88,68 | -1,16% | - |
| 30.04.2026 | 87,62 | 89,72 | 87,62 | 89,72 | 1,04% | 6,00 |
| 29.04.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -1,05% | - |
| 28.04.2026 | 89,74 | 89,74 | 89,74 | 89,74 | -0,04% | - |
| 27.04.2026 | 89,78 | 89,78 | 89,78 | 89,78 | 0,90% | - |
| 24.04.2026 | 88,98 | 88,98 | 88,98 | 88,98 | 1,41% | - |
| 23.04.2026 | 87,74 | 87,74 | 87,74 | 87,74 | -2,66% | - |
| 22.04.2026 | 87,82 | 90,14 | 87,82 | 90,14 | 1,85% | 600,00 |
| 21.04.2026 | 88,50 | 88,50 | 88,50 | 88,50 | -0,41% | - |
| 20.04.2026 | 88,86 | 88,86 | 88,86 | 88,86 | 1,51% | - |
| 17.04.2026 | 87,54 | 87,54 | 87,54 | 87,54 | 2,08% | - |
| 16.04.2026 | 85,76 | 85,76 | 85,76 | 85,76 | -1,65% | - |
| 15.04.2026 | 85,60 | 87,20 | 85,60 | 87,20 | 2,11% | 100,00 |
| 14.04.2026 | 83,52 | 85,40 | 83,52 | 85,40 | 9,12% | 42,00 |
| 13.04.2026 | 78,26 | 78,26 | 78,26 | 78,26 | -0,71% | - |
| 10.04.2026 | 78,82 | 78,82 | 78,82 | 78,82 | 1,60% | - |
| 09.04.2026 | 77,58 | 77,58 | 77,58 | 77,58 | -1,50% | - |
| 08.04.2026 | 74,60 | 78,76 | 74,60 | 78,76 | 7,63% | 72,00 |
| 07.04.2026 | 73,18 | 73,18 | 73,18 | 73,18 | 6,06% | - |
| 02.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 01.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | - |
| 31.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | - |
| 30.03.2026 | 67,50 | 69,00 | 67,50 | 69,00 | 2,22% | 164,00 |
| 27.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 3,85% | - |
| 26.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | 4,00 |
| 25.03.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 1,57% | 1,00 |
| 24.03.2026 | 61,00 | 63,50 | 61,00 | 63,50 | 4,10% | 8,00 |
| 23.03.2026 | 62,00 | 62,50 | 61,00 | 61,00 | -31,46% | 34,00 |
| 20.03.2026 | 89,00 | 89,00 | 89,00 | 89,00 | -2,73% | - |
| 19.03.2026 | 90,50 | 91,50 | 90,50 | 91,50 | -2,14% | 76,00 |
| 18.03.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 2,75% | - |
| 17.03.2026 | 91,00 | 91,00 | 91,00 | 91,00 | 1,11% | - |
| 16.03.2026 | 90,00 | 90,00 | 90,00 | 90,00 | -2,70% | - |
| 13.03.2026 | 90,50 | 92,50 | 90,50 | 92,50 | 0,54% | 50,00 |
| 12.03.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 1,66% | - |
| 11.03.2026 | 90,50 | 90,50 | 90,50 | 90,50 | -2,69% | - |
| 10.03.2026 | 93,00 | 93,00 | 93,00 | 93,00 | 0,54% | - |
| 09.03.2026 | 92,50 | 92,50 | 92,50 | 92,50 | -10,19% | - |