104,995$
0,73%
Echtzeit-Aktienkurs StoneX Group
Bid:
Ask:
Aktienkurse zur StoneX Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 212.439,00 |
| 15.01.2025 | 104,72 | 105,03 | 103,11 | 104,56 | 2,27% | 158.078,00 |
| 14.01.2025 | 100,63 | 102,47 | 100,09 | 102,24 | 2,21% | 101.210,00 |
| 13.01.2025 | 97,26 | 100,11 | 96,63 | 100,03 | 1,46% | 121.954,00 |
| 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% | 155.203,00 |
| 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% | 93.514,00 |
| 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% | 121.769,00 |
| 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 | 2,72% | 228.734,00 |
| 18.12.2024 | 96,08 | 96,42 | 90,87 | 91,60 | -4,50% | 163.666,00 |
| 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% | 158.628,00 |
| 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% | 91.780,00 |
| 11.12.2024 | 103,40 | 103,92 | 102,20 | 102,85 | 0,65% | 120.196,00 |
| 10.12.2024 | 103,27 | 103,82 | 101,88 | 102,19 | -0,98% | 133.885,00 |
| 09.12.2024 | 103,20 | 103,72 | 101,01 | 103,20 | 0,05% | 187.847,00 |
| 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% | 80.734,00 |
| 04.12.2024 | 104,07 | 104,32 | 101,98 | 103,80 | -0,11% | 122.329,00 |
| 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% | 174.402,00 |
| 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% | 132.514,00 |
| 25.11.2024 | 102,66 | 105,58 | 102,26 | 104,56 | 2,06% | 247.327,00 |
| 22.11.2024 | 100,14 | 103,04 | 100,14 | 102,45 | -0,12% | 276.821,00 |
| 21.11.2024 | 102,58 | 103,90 | 101,57 | 102,57 | -0,17% | 37.491,00 |
| 20.11.2024 | 100,25 | 104,57 | 96,99 | 102,74 | 6,24% | 300.807,00 |
| 19.11.2024 | 96,24 | 96,88 | 95,50 | 96,71 | -0,51% | 172.066,00 |
| 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% | 169.124,00 |
| 13.11.2024 | 98,69 | 98,82 | 95,67 | 95,67 | -2,14% | 179.812,00 |
| 12.11.2024 | 98,80 | 99,17 | 97,23 | 97,76 | -0,96% | 235.260,00 |
| 11.11.2024 | 98,41 | 99,25 | 97,98 | 98,71 | 1,44% | 106.919,00 |
| 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% | 153.416,00 |
| 06.11.2024 | 98,19 | 101,62 | 97,48 | 98,76 | 5,41% | 428.336,00 |
| 05.11.2024 | 91,30 | 94,05 | 91,05 | 93,69 | 2,57% | 92.752,00 |
| 04.11.2024 | 90,30 | 92,31 | 89,80 | 91,34 | 0,65% | 64.314,00 |
| 01.11.2024 | 90,22 | 91,19 | 89,90 | 90,75 | 0,78% | 106.381,00 |
| 31.10.2024 | 91,56 | 91,97 | 90,00 | 90,05 | -1,58% | 53.851,00 |
| 30.10.2024 | 90,00 | 92,60 | 89,63 | 91,50 | 1,75% | 156.048,00 |
| 29.10.2024 | 89,51 | 90,28 | 89,26 | 89,93 | 0,02% | 76.775,00 |
| 28.10.2024 | 86,74 | 90,54 | 86,74 | 89,91 | 5,00% | 216.590,00 |
| 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% | 156.834,00 |
| 23.10.2024 | 86,15 | 86,65 | 83,77 | 84,80 | -2,24% | 191.098,00 |
| 22.10.2024 | 85,90 | 87,06 | 85,72 | 86,74 | 0,64% | 73.061,00 |
| 21.10.2024 | 87,33 | 88,14 | 85,79 | 86,19 | -1,38% | 197.242,00 |
| 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 | -0,14% | 135.535,00 |
| 14.10.2024 | 87,70 | 87,77 | 86,32 | 86,59 | -1,46% | 36.452,00 |
| 11.10.2024 | 85,71 | 88,31 | 85,71 | 87,87 | 2,87% | 89.837,00 |
| 10.10.2024 | 84,36 | 87,83 | 83,96 | 85,42 | 0,27% | 79.236,00 |
| 09.10.2024 | 85,45 | 87,09 | 84,36 | 85,19 | -0,40% | 142.297,00 |
| 08.10.2024 | 83,74 | 86,43 | 83,52 | 85,53 | 2,78% | 81.370,00 |
| 07.10.2024 | 83,15 | 83,50 | 81,90 | 83,22 | -0,14% | 48.482,00 |
| 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% | 41.052,00 |
| 02.10.2024 | 80,25 | 81,57 | 80,25 | 81,48 | 1,14% | 62.069,00 |
| 01.10.2024 | 81,91 | 81,91 | 79,82 | 80,56 | -1,61% | 49.068,00 |
| 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 |
| 26.09.2024 | 82,71 | 83,07 | 81,90 | 82,07 | 0,33% | 79.872,00 |
| 25.09.2024 | 82,52 | 83,51 | 81,52 | 81,80 | -0,97% | 98.215,00 |
| 24.09.2024 | 83,19 | 84,03 | 82,26 | 82,60 | -0,51% | 91.881,00 |
| 23.09.2024 | 84,03 | 84,55 | 82,51 | 83,02 | -0,60% | 79.221,00 |
| 20.09.2024 | 83,98 | 84,92 | 83,08 | 83,52 | -0,95% | 387.870,00 |
| 19.09.2024 | 84,24 | 84,79 | 82,39 | 84,32 | 2,52% | 118.254,00 |
| 18.09.2024 | 82,53 | 84,52 | 82,00 | 82,25 | -0,48% | 66.724,00 |
| 17.09.2024 | 81,87 | 84,47 | 81,87 | 82,65 | 1,97% | 120.982,00 |
| 16.09.2024 | 80,78 | 81,63 | 80,59 | 81,05 | 1,05% | 92.138,00 |
| 13.09.2024 | 79,19 | 81,02 | 79,07 | 80,21 | 2,58% | 68.188,00 |
| 12.09.2024 | 78,37 | 79,18 | 77,28 | 78,19 | 0,59% | 62.244,00 |
| 11.09.2024 | 76,90 | 77,75 | 75,46 | 77,73 | 0,39% | 67.364,00 |
| 10.09.2024 | 77,51 | 77,69 | 76,04 | 77,43 | -0,31% | 105.866,00 |
| 09.09.2024 | 77,13 | 79,52 | 77,13 | 77,67 | 0,48% | 72.354,00 |
| 06.09.2024 | 79,97 | 80,60 | 77,00 | 77,30 | -3,56% | 106.603,00 |
| 05.09.2024 | 79,37 | 80,16 | 78,53 | 80,15 | 1,51% | 66.792,00 |
| 04.09.2024 | 79,32 | 79,87 | 78,95 | 78,96 | -0,75% | 50.419,00 |
| 03.09.2024 | 81,66 | 81,78 | 79,21 | 79,56 | -3,98% | 79.096,00 |
| 30.08.2024 | 81,93 | 82,95 | 81,47 | 82,86 | 1,64% | 99.030,00 |
| 29.08.2024 | 82,18 | 82,18 | 81,12 | 81,52 | 0,30% | 79.907,00 |
| 28.08.2024 | 81,47 | 82,47 | 81,03 | 81,28 | -0,85% | 97.989,00 |
| 27.08.2024 | 80,95 | 82,25 | 80,68 | 81,98 | 0,99% | 64.373,00 |
| 26.08.2024 | 82,43 | 82,80 | 80,88 | 81,18 | -0,39% | 64.658,00 |