9,812€
0,97%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,40 | 9,60 | 9,28 | 9,50 | 1,93% | 4.623,00 |
| 04.05.2026 | 9,49 | 9,61 | 9,19 | 9,32 | -1,06% | 3.491,00 |
| 30.04.2026 | 9,34 | 9,45 | 9,22 | 9,42 | 1,32% | 542,00 |
| 29.04.2026 | 9,96 | 10,03 | 9,27 | 9,30 | -6,27% | 8.390,00 |
| 28.04.2026 | 10,29 | 10,31 | 9,89 | 9,92 | -2,85% | 1.258,00 |
| 27.04.2026 | 10,41 | 10,52 | 10,16 | 10,21 | -2,04% | 2.595,00 |
| 24.04.2026 | 10,69 | 10,74 | 10,05 | 10,43 | -16,67% | 2.810,00 |
| 23.04.2026 | 12,89 | 13,02 | 12,28 | 12,51 | -3,40% | 1.674,00 |
| 22.04.2026 | 13,29 | 13,40 | 12,71 | 12,95 | -1,66% | 6.174,00 |
| 21.04.2026 | 13,14 | 13,33 | 13,01 | 13,17 | 0,65% | 319,00 |
| 20.04.2026 | 12,76 | 13,10 | 12,60 | 13,08 | 1,91% | 5.123,00 |
| 17.04.2026 | 12,96 | 13,34 | 12,60 | 12,84 | -1,13% | 2.048,00 |
| 16.04.2026 | 12,74 | 13,05 | 12,56 | 12,99 | 2,71% | 4.294,00 |
| 15.04.2026 | 13,35 | 14,05 | 12,44 | 12,64 | 2,08% | 3.528,00 |
| 14.04.2026 | 12,57 | 12,74 | 12,20 | 12,39 | -1,63% | 1.808,00 |
| 13.04.2026 | 11,92 | 12,64 | 11,78 | 12,59 | 4,85% | - |
| 10.04.2026 | 11,98 | 12,18 | 11,75 | 12,01 | 0,13% | 3.406,00 |
| 09.04.2026 | 12,04 | 12,19 | 11,68 | 11,99 | -0,33% | 5.633,00 |
| 08.04.2026 | 12,18 | 12,66 | 11,87 | 12,03 | 1,30% | 2.079,00 |
| 07.04.2026 | 12,28 | 12,37 | 11,71 | 11,88 | -2,54% | 27,00 |
| 02.04.2026 | 12,21 | 12,40 | 11,89 | 12,19 | -1,47% | 385,00 |
| 01.04.2026 | 12,27 | 12,54 | 12,21 | 12,37 | 1,29% | 9.630,00 |
| 31.03.2026 | 11,95 | 12,34 | 11,85 | 12,21 | 3,04% | 840,00 |
| 30.03.2026 | 11,77 | 12,04 | 11,69 | 11,85 | 1,66% | 813,00 |
| 27.03.2026 | 12,26 | 12,27 | 11,63 | 11,66 | -4,07% | 1.643,00 |
| 26.03.2026 | 12,37 | 12,47 | 12,12 | 12,16 | -2,13% | - |
| 25.03.2026 | 12,09 | 12,55 | 12,07 | 12,42 | 2,37% | 2.236,00 |
| 24.03.2026 | 12,12 | 12,33 | 11,82 | 12,13 | 0,19% | 2.258,00 |
| 23.03.2026 | 11,31 | 12,23 | 11,30 | 12,11 | 4,31% | 4.098,00 |
| 20.03.2026 | 11,91 | 11,99 | 11,34 | 11,61 | -3,17% | 28,00 |
| 19.03.2026 | 11,98 | 12,06 | 11,67 | 11,99 | -0,52% | - |
| 18.03.2026 | 12,12 | 12,19 | 11,93 | 12,05 | 0,00% | 1.071,00 |
| 17.03.2026 | 12,09 | 12,44 | 12,02 | 12,05 | -0,95% | - |
| 16.03.2026 | 12,17 | 12,33 | 12,09 | 12,17 | 0,79% | 24,00 |
| 13.03.2026 | 12,02 | 12,52 | 11,99 | 12,07 | 0,37% | 883,00 |
| 12.03.2026 | 12,51 | 12,57 | 11,88 | 12,03 | -4,14% | 2.930,00 |
| 11.03.2026 | 12,13 | 12,59 | 12,10 | 12,55 | 3,38% | 34,00 |
| 10.03.2026 | 11,91 | 12,32 | 11,87 | 12,14 | 1,83% | 1.377,00 |
| 09.03.2026 | 11,57 | 11,99 | 11,48 | 11,92 | 0,99% | 2.726,00 |
| 06.03.2026 | 11,91 | 12,00 | 11,62 | 11,80 | -0,52% | 4.641,00 |
| 05.03.2026 | 12,28 | 12,41 | 11,76 | 11,87 | -3,44% | 11.740,00 |
| 04.03.2026 | 11,75 | 12,71 | 11,74 | 12,29 | 3,78% | 7.995,00 |
| 03.03.2026 | 13,98 | 14,26 | 11,65 | 11,84 | -14,78% | 22.819,00 |
| 02.03.2026 | 14,10 | 14,81 | 13,69 | 13,89 | -2,15% | 4.747,00 |
| 27.02.2026 | 14,18 | 14,29 | 13,93 | 14,20 | 0,21% | 28,00 |
| 26.02.2026 | 14,27 | 14,32 | 13,82 | 14,17 | -0,82% | - |
| 25.02.2026 | 14,48 | 14,67 | 14,17 | 14,29 | -1,50% | - |
| 24.02.2026 | 14,21 | 14,59 | 13,99 | 14,50 | 2,49% | 3.273,00 |
| 23.02.2026 | 14,91 | 15,04 | 14,10 | 14,15 | -6,07% | 1.624,00 |
| 20.02.2026 | 14,48 | 15,07 | 14,13 | 15,07 | 4,58% | 3.621,00 |
| 19.02.2026 | 13,99 | 14,60 | 13,87 | 14,41 | 3,26% | - |
| 18.02.2026 | 13,92 | 14,27 | 13,88 | 13,95 | 0,48% | 30,00 |
| 17.02.2026 | 14,15 | 14,45 | 13,71 | 13,88 | -2,20% | 14.772,00 |
| 16.02.2026 | 14,23 | 14,27 | 14,16 | 14,20 | 0,05% | 2.165,00 |
| 13.02.2026 | 14,10 | 14,21 | 13,65 | 14,19 | 0,48% | 3.289,00 |
| 12.02.2026 | 14,92 | 14,95 | 13,90 | 14,12 | -5,11% | 6.167,00 |
| 11.02.2026 | 15,00 | 15,30 | 14,65 | 14,88 | -0,87% | 1.350,00 |
| 10.02.2026 | 15,10 | 15,24 | 14,86 | 15,01 | -0,73% | 315,00 |
| 09.02.2026 | 14,41 | 15,22 | 14,21 | 15,12 | 4,89% | 1.719,00 |
| 06.02.2026 | 13,68 | 14,47 | 13,43 | 14,42 | 5,53% | 974,00 |
| 05.02.2026 | 13,89 | 14,28 | 13,45 | 13,66 | -1,09% | 722,00 |
| 04.02.2026 | 14,17 | 14,29 | 13,59 | 13,81 | -2,47% | 696,00 |
| 03.02.2026 | 14,39 | 14,86 | 13,98 | 14,16 | -1,43% | 3.809,00 |
| 02.02.2026 | 13,46 | 14,40 | 13,34 | 14,37 | 5,43% | 1.045,00 |
| 30.01.2026 | 13,92 | 13,97 | 13,35 | 13,63 | -2,36% | 2.416,00 |
| 29.01.2026 | 14,23 | 14,44 | 13,63 | 13,96 | -2,24% | 13.983,00 |
| 28.01.2026 | 13,94 | 14,29 | 13,74 | 14,28 | 3,52% | 670,00 |
| 27.01.2026 | 13,70 | 14,21 | 13,67 | 13,79 | 0,51% | 4.688,00 |
| 26.01.2026 | 13,43 | 13,85 | 13,39 | 13,72 | 1,63% | 1.390,00 |
| 23.01.2026 | 13,72 | 13,73 | 13,43 | 13,50 | -1,19% | 3.945,00 |
| 22.01.2026 | 12,79 | 13,75 | 12,75 | 13,66 | 6,97% | 2.389,00 |
| 21.01.2026 | 12,42 | 13,03 | 12,22 | 12,77 | 2,98% | 1.816,00 |
| 20.01.2026 | 12,20 | 12,61 | 11,83 | 12,40 | 0,76% | 1.438,00 |
| 19.01.2026 | 12,32 | 12,33 | 12,26 | 12,31 | -1,48% | 2.322,00 |
| 16.01.2026 | 12,75 | 12,83 | 12,44 | 12,50 | -2,06% | 764,00 |
| 15.01.2026 | 12,38 | 12,93 | 12,31 | 12,76 | 3,18% | 842,00 |
| 14.01.2026 | 12,45 | 12,61 | 12,18 | 12,37 | -0,71% | 219,00 |
| 13.01.2026 | 12,80 | 12,89 | 12,37 | 12,45 | -2,62% | 56,00 |
| 12.01.2026 | 12,68 | 12,88 | 12,53 | 12,79 | -0,09% | 1.574,00 |
| 09.01.2026 | 12,55 | 12,95 | 12,38 | 12,80 | 2,09% | 895,00 |
| 08.01.2026 | 12,05 | 12,72 | 12,00 | 12,54 | 3,98% | 5.420,00 |
| 07.01.2026 | 12,95 | 12,97 | 11,78 | 12,06 | -6,80% | 847,00 |
| 06.01.2026 | 12,97 | 13,32 | 12,78 | 12,94 | -0,12% | 1.312,00 |
| 05.01.2026 | 12,62 | 13,04 | 12,39 | 12,95 | 3,31% | 3.038,00 |
| 02.01.2026 | 12,61 | 12,90 | 12,43 | 12,54 | -0,61% | 2.987,00 |
| 30.12.2025 | 12,60 | 12,67 | 12,57 | 12,62 | 0,13% | - |
| 29.12.2025 | 12,59 | 12,67 | 12,48 | 12,60 | 0,95% | 1.782,00 |
| 23.12.2025 | 12,19 | 12,90 | 12,03 | 12,48 | 2,89% | 2.183,00 |
| 22.12.2025 | 12,32 | 12,33 | 11,75 | 12,13 | -0,66% | 4.710,00 |
| 19.12.2025 | 12,33 | 12,58 | 12,15 | 12,21 | -0,87% | 3.068,00 |
| 18.12.2025 | 12,26 | 12,50 | 12,20 | 12,32 | 0,14% | 2.862,00 |
| 17.12.2025 | 12,60 | 12,60 | 12,19 | 12,30 | -1,30% | 2.769,00 |
| 16.12.2025 | 12,94 | 13,23 | 12,34 | 12,46 | -4,23% | - |
| 15.12.2025 | 13,27 | 13,45 | 13,00 | 13,01 | -1,51% | 156,00 |
| 12.12.2025 | 12,95 | 13,33 | 12,95 | 13,21 | 1,33% | - |
| 11.12.2025 | 12,58 | 13,05 | 12,53 | 13,04 | 2,69% | 1.002,00 |
| 10.12.2025 | 12,58 | 12,86 | 12,37 | 12,70 | 0,98% | 4.712,00 |
| 09.12.2025 | 12,78 | 12,93 | 12,41 | 12,58 | -1,74% | 423,00 |
| 08.12.2025 | 12,62 | 13,06 | 12,61 | 12,80 | 1,49% | 4.913,00 |
| 05.12.2025 | 13,52 | 13,83 | 12,43 | 12,61 | -6,66% | 1.255,00 |