123,740$
-2,48%
Echtzeit-Aktienkurs StoneX Group
Bid:
Ask:
Aktienkurse zur StoneX Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,23 | 128,23 | 123,56 | 123,82 | -2,42% | 357.244,00 |
| 20.02.2025 | 124,59 | 127,95 | 123,53 | 126,89 | 1,85% | 416.593,00 |
| 19.02.2025 | 120,00 | 124,81 | 118,46 | 124,59 | 2,74% | 312.213,00 |
| 18.02.2025 | 117,61 | 121,31 | 116,25 | 121,27 | 3,44% | 278.941,00 |
| 14.02.2025 | 117,20 | 118,41 | 116,14 | 117,24 | 0,85% | 169.783,00 |
| 13.02.2025 | 118,00 | 118,13 | 115,81 | 116,25 | -1,35% | 200.113,00 |
| 12.02.2025 | 117,74 | 119,18 | 117,40 | 117,84 | -1,90% | 152.563,00 |
| 11.02.2025 | 117,32 | 120,19 | 116,12 | 120,12 | 1,25% | 212.027,00 |
| 10.02.2025 | 120,82 | 121,97 | 117,01 | 118,64 | -1,66% | 375.065,00 |
| 07.02.2025 | 119,87 | 120,68 | 115,56 | 120,64 | 0,22% | 360.169,00 |
| 06.02.2025 | 117,10 | 120,69 | 114,84 | 120,37 | 8,03% | 731.862,00 |
| 05.02.2025 | 108,58 | 111,42 | 108,17 | 111,42 | 2,81% | 274.142,00 |
| 04.02.2025 | 108,45 | 109,24 | 107,52 | 108,37 | -0,49% | 128.624,00 |
| 03.02.2025 | 106,43 | 109,85 | 105,50 | 108,90 | -0,57% | 184.718,00 |
| 31.01.2025 | 110,18 | 111,30 | 107,43 | 109,52 | -0,73% | 155.652,00 |
| 30.01.2025 | 110,69 | 111,20 | 109,76 | 110,32 | 0,90% | 120.689,00 |
| 29.01.2025 | 108,28 | 109,96 | 107,63 | 109,34 | 0,51% | 102.322,00 |
| 28.01.2025 | 107,08 | 109,18 | 107,08 | 108,79 | 1,33% | 106.036,00 |
| 27.01.2025 | 107,85 | 108,46 | 105,99 | 107,36 | -1,58% | 134.477,00 |
| 24.01.2025 | 108,11 | 109,10 | 107,97 | 109,08 | 0,17% | 79.181,00 |
| 23.01.2025 | 108,00 | 109,42 | 106,61 | 108,90 | 0,28% | 109.812,00 |
| 22.01.2025 | 108,80 | 110,96 | 108,19 | 108,60 | -0,18% | 184.132,00 |
| 21.01.2025 | 105,63 | 109,16 | 105,50 | 108,80 | 3,61% | 275.605,00 |
| 17.01.2025 | 104,87 | 105,64 | 104,20 | 105,01 | 0,75% | 226.752,00 |
| 16.01.2025 | 104,69 | 106,68 | 103,90 | 104,23 | -0,32% | 283.039,00 |
| 15.01.2025 | 104,72 | 105,03 | 103,11 | 104,56 | 2,27% | 158.331,00 |
| 14.01.2025 | 100,63 | 102,47 | 100,09 | 102,24 | 2,21% | 101.224,00 |
| 13.01.2025 | 97,26 | 100,11 | 96,63 | 100,03 | 1,46% | 126.716,00 |
| 10.01.2025 | 100,29 | 100,29 | 97,05 | 98,59 | -3,53% | 160.380,00 |
| 08.01.2025 | 100,02 | 103,71 | 100,02 | 102,20 | 2,14% | 246.053,00 |
| 07.01.2025 | 103,31 | 103,31 | 99,65 | 100,06 | -3,11% | 235.163,00 |
| 06.01.2025 | 102,43 | 104,74 | 102,15 | 103,27 | 0,55% | 212.969,00 |
| 03.01.2025 | 101,09 | 102,82 | 99,63 | 102,71 | 2,49% | 124.016,00 |
| 02.01.2025 | 98,56 | 100,38 | 98,47 | 100,21 | 2,29% | 155.204,00 |
| 31.12.2024 | 98,99 | 98,99 | 96,96 | 97,97 | -0,19% | 107.050,00 |
| 30.12.2024 | 98,35 | 99,01 | 97,36 | 98,16 | -0,97% | 95.013,00 |
| 27.12.2024 | 99,61 | 99,94 | 95,46 | 99,12 | -1,27% | 164.975,00 |
| 26.12.2024 | 97,91 | 100,56 | 97,91 | 100,40 | 1,97% | 121.779,00 |
| 24.12.2024 | 97,33 | 98,86 | 97,03 | 98,46 | 1,56% | 71.166,00 |
| 23.12.2024 | 94,91 | 97,05 | 94,91 | 96,95 | 1,99% | 151.281,00 |
| 20.12.2024 | 93,10 | 95,24 | 91,98 | 95,06 | 1,03% | 743.237,00 |
| 19.12.2024 | 92,29 | 94,44 | 92,29 | 94,10 | 2,89% | 239.593,00 |
| 18.12.2024 | 96,08 | 96,42 | 90,87 | 91,45 | -4,66% | 176.923,00 |
| 17.12.2024 | 97,51 | 98,02 | 95,27 | 95,92 | -2,66% | 190.273,00 |
| 16.12.2024 | 98,99 | 100,04 | 97,06 | 98,54 | -0,68% | 158.771,00 |
| 13.12.2024 | 101,14 | 101,14 | 98,92 | 99,21 | -1,67% | 96.884,00 |
| 12.12.2024 | 102,93 | 103,47 | 100,67 | 100,89 | -1,91% | 91.929,00 |
| 11.12.2024 | 103,40 | 103,92 | 102,20 | 102,85 | 0,65% | 186.506,00 |
| 10.12.2024 | 103,27 | 103,82 | 101,88 | 102,19 | -0,98% | 191.946,00 |
| 09.12.2024 | 103,20 | 103,72 | 101,01 | 103,20 | 0,05% | 211.563,00 |
| 06.12.2024 | 104,31 | 104,42 | 102,52 | 103,15 | -0,74% | 87.391,00 |
| 05.12.2024 | 103,93 | 104,88 | 103,03 | 103,92 | 0,12% | 101.035,00 |
| 04.12.2024 | 104,07 | 104,32 | 101,98 | 103,80 | -0,11% | 131.276,00 |
| 03.12.2024 | 104,99 | 105,48 | 103,80 | 103,91 | -0,81% | 126.703,00 |
| 02.12.2024 | 103,65 | 105,45 | 103,24 | 104,76 | 0,96% | 175.715,00 |
| 29.11.2024 | 105,07 | 105,23 | 103,69 | 103,76 | -0,40% | 85.138,00 |
| 27.11.2024 | 104,38 | 105,03 | 103,90 | 104,18 | -0,19% | 108.310,00 |
| 26.11.2024 | 104,33 | 106,77 | 103,17 | 104,38 | -0,17% | 132.530,00 |
| 25.11.2024 | 102,66 | 105,58 | 102,26 | 104,56 | 2,06% | 247.408,00 |
| 22.11.2024 | 100,14 | 103,04 | 100,14 | 102,45 | 0,03% | 276.821,00 |
| 21.11.2024 | 102,85 | 104,20 | 101,73 | 102,42 | -0,31% | 182.594,00 |
| 20.11.2024 | 100,25 | 104,57 | 96,99 | 102,74 | 6,24% | 300.811,00 |
| 19.11.2024 | 96,24 | 96,88 | 95,50 | 96,71 | -0,51% | 174.712,00 |
| 18.11.2024 | 97,73 | 99,30 | 96,86 | 97,21 | -0,06% | 200.317,00 |
| 15.11.2024 | 95,98 | 98,15 | 95,10 | 97,27 | 1,52% | 142.989,00 |
| 14.11.2024 | 96,38 | 96,68 | 95,00 | 95,81 | 0,15% | 191.352,00 |
| 13.11.2024 | 98,69 | 98,82 | 95,67 | 95,67 | -2,15% | 187.414,00 |
| 12.11.2024 | 98,80 | 99,17 | 97,23 | 97,77 | -0,95% | 260.324,00 |
| 11.11.2024 | 98,41 | 99,25 | 97,98 | 98,71 | 1,44% | 106.927,00 |
| 08.11.2024 | 97,12 | 98,50 | 96,71 | 97,31 | 0,23% | 253.293,00 |
| 07.11.2024 | 98,14 | 98,91 | 96,45 | 97,09 | -1,69% | 153.449,00 |
| 06.11.2024 | 98,19 | 101,62 | 97,48 | 98,76 | 5,41% | 441.007,00 |
| 05.11.2024 | 91,30 | 94,05 | 91,05 | 93,69 | 2,55% | 92.754,00 |
| 04.11.2024 | 90,30 | 92,31 | 89,80 | 91,36 | 0,67% | 84.687,00 |
| 01.11.2024 | 90,22 | 91,19 | 89,90 | 90,75 | 0,79% | 106.381,00 |
| 31.10.2024 | 91,56 | 91,97 | 90,00 | 90,04 | -1,60% | 80.954,00 |
| 30.10.2024 | 90,00 | 92,60 | 89,63 | 91,50 | 1,71% | 181.258,00 |
| 29.10.2024 | 89,51 | 90,28 | 89,26 | 89,96 | 0,06% | 121.501,00 |
| 28.10.2024 | 86,74 | 90,54 | 86,74 | 89,91 | 5,00% | 216.726,00 |
| 25.10.2024 | 85,75 | 86,09 | 84,90 | 85,63 | 0,93% | 299.787,00 |
| 24.10.2024 | 84,88 | 85,83 | 84,19 | 84,84 | 0,05% | 232.098,00 |
| 23.10.2024 | 86,15 | 86,65 | 83,77 | 84,80 | -2,24% | 243.003,00 |
| 22.10.2024 | 85,90 | 87,06 | 85,72 | 86,74 | 0,64% | 172.690,00 |
| 21.10.2024 | 87,33 | 88,14 | 85,79 | 86,19 | -1,38% | 301.956,00 |
| 18.10.2024 | 88,25 | 88,80 | 87,25 | 87,40 | -0,88% | 73.680,00 |
| 17.10.2024 | 87,55 | 88,28 | 87,08 | 88,18 | 1,10% | 73.474,00 |
| 16.10.2024 | 87,16 | 88,68 | 86,62 | 87,22 | 0,87% | 192.538,00 |
| 15.10.2024 | 86,71 | 88,08 | 86,43 | 86,47 | -0,07% | 135.535,00 |
| 14.10.2024 | 87,70 | 87,77 | 86,32 | 86,53 | -1,52% | 53.859,00 |
| 11.10.2024 | 85,71 | 88,31 | 85,71 | 87,87 | 2,70% | 89.837,00 |
| 10.10.2024 | 84,36 | 87,83 | 83,96 | 85,56 | 0,43% | 108.966,00 |
| 09.10.2024 | 85,45 | 87,09 | 84,36 | 85,19 | -0,49% | 142.311,00 |
| 08.10.2024 | 83,74 | 86,43 | 83,52 | 85,61 | 2,85% | 101.590,00 |
| 07.10.2024 | 83,15 | 83,50 | 81,90 | 83,24 | -0,12% | 58.995,00 |
| 04.10.2024 | 82,97 | 83,49 | 82,68 | 83,34 | 2,28% | 56.021,00 |
| 03.10.2024 | 80,85 | 82,30 | 80,61 | 81,48 | 0,00% | 63.050,00 |
| 02.10.2024 | 80,25 | 81,57 | 80,25 | 81,48 | 1,07% | 62.069,00 |
| 01.10.2024 | 81,91 | 81,91 | 79,82 | 80,62 | -1,54% | 68.991,00 |
| 30.09.2024 | 82,00 | 82,17 | 80,78 | 81,88 | -0,09% | 91.758,00 |
| 27.09.2024 | 82,50 | 82,77 | 81,49 | 81,95 | -0,15% | 72.802,00 |