48,755€
0,90%
Echtzeit-Aktienkurs Stonex Group Inc
Bid:
Ask:
Aktienkurse zur Stonex Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 47,73 | 49,98 | 47,24 | 49,37 | 2,16% | 30,00 |
| 05.11.2026 | 50,61 | 51,29 | 48,22 | 48,32 | -4,43% | - |
| 04.11.2026 | 50,31 | 51,10 | 49,86 | 50,56 | 1,42% | - |
| 03.11.2026 | 48,19 | 50,23 | 47,69 | 49,85 | 4,52% | - |
| 02.11.2026 | 47,34 | 48,63 | 47,08 | 47,70 | 0,95% | 60,00 |
| 30.10.2026 | 49,13 | 49,13 | 47,22 | 47,25 | -3,91% | 52,00 |
| 29.10.2026 | 50,24 | 50,96 | 48,73 | 49,17 | -1,95% | - |
| 28.10.2026 | 50,42 | 51,05 | 49,25 | 50,15 | -0,53% | - |
| 27.10.2026 | 50,03 | 51,47 | 49,68 | 50,42 | 0,79% | - |
| 26.10.2026 | 50,48 | 51,36 | 49,82 | 50,02 | -1,34% | - |
| 23.10.2026 | 51,04 | 51,24 | 50,24 | 50,70 | -1,07% | 5,00 |
| 22.10.2026 | 51,05 | 51,51 | 50,00 | 51,25 | 0,57% | - |
| 21.10.2026 | 50,82 | 51,84 | 50,78 | 50,96 | 0,75% | - |
| 20.10.2026 | 50,22 | 51,48 | 49,70 | 50,58 | 1,09% | - |
| 19.10.2026 | 51,17 | 51,46 | 49,71 | 50,04 | -1,27% | 2.636,00 |
| 16.10.2026 | 53,40 | 53,58 | 50,28 | 50,68 | -5,02% | - |
| 15.10.2026 | 53,72 | 53,75 | 51,56 | 53,36 | -0,17% | - |
| 14.10.2026 | 53,79 | 53,95 | 52,90 | 53,45 | 0,74% | - |
| 13.10.2026 | 54,13 | 54,48 | 52,55 | 53,06 | -1,92% | - |
| 12.10.2026 | 54,67 | 54,67 | 53,60 | 54,10 | -1,04% | - |
| 09.10.2026 | 53,74 | 54,73 | 53,51 | 54,67 | 1,98% | 67,00 |
| 08.10.2026 | 54,57 | 54,90 | 53,44 | 53,61 | -2,79% | - |
| 07.10.2026 | 58,61 | 58,95 | 54,33 | 55,15 | -6,27% | 103,00 |
| 06.10.2026 | 60,08 | 60,31 | 58,67 | 58,84 | -1,79% | - |
| 05.10.2026 | 58,79 | 60,70 | 58,42 | 59,91 | 2,06% | - |
| 02.10.2026 | 58,17 | 59,99 | 57,94 | 58,70 | 1,22% | - |
| 01.10.2026 | 57,05 | 58,68 | 56,11 | 57,99 | 1,75% | 9,00 |
| 30.09.2026 | 57,53 | 57,80 | 56,80 | 56,99 | -0,77% | - |
| 29.09.2026 | 57,95 | 58,30 | 56,80 | 57,43 | -0,50% | - |
| 28.09.2026 | 58,65 | 58,65 | 57,23 | 57,72 | -0,88% | - |
| 25.09.2026 | 61,09 | 62,03 | 57,76 | 58,23 | -4,81% | - |
| 24.09.2026 | 59,54 | 61,45 | 58,41 | 61,17 | 2,96% | - |
| 23.09.2026 | 60,77 | 60,77 | 58,56 | 59,41 | -2,03% | 107,00 |
| 22.09.2026 | 58,67 | 61,06 | 56,41 | 60,64 | 3,02% | 54,00 |
| 21.09.2026 | 58,51 | 59,30 | 58,23 | 58,86 | -0,07% | - |
| 18.09.2026 | 57,98 | 59,05 | 57,39 | 58,90 | 2,03% | - |
| 17.09.2026 | 58,98 | 59,68 | 57,59 | 57,73 | 0,56% | - |
| 16.09.2026 | 57,94 | 58,81 | 57,31 | 57,41 | -0,97% | 72,00 |
| 15.09.2026 | 59,33 | 59,54 | 57,29 | 57,97 | -2,82% | - |
| 14.09.2026 | 60,06 | 60,93 | 59,23 | 59,65 | -1,75% | - |
| 11.09.2026 | 60,10 | 61,40 | 59,94 | 60,71 | 1,66% | 2,00 |
| 10.09.2026 | 59,61 | 59,72 | 59,59 | 59,72 | -0,43% | - |
| 09.09.2026 | 59,29 | 60,72 | 58,83 | 59,98 | 0,81% | - |
| 08.09.2026 | 59,27 | 60,26 | 59,10 | 59,50 | 0,22% | - |
| 07.09.2026 | 59,81 | 59,81 | 59,31 | 59,37 | 0,03% | - |
| 04.09.2026 | 59,82 | 59,84 | 58,62 | 59,35 | 0,05% | 3,00 |
| 03.09.2026 | 57,70 | 60,17 | 57,55 | 59,32 | 2,70% | - |
| 02.09.2026 | 58,50 | 59,48 | 56,80 | 57,76 | -2,91% | - |
| 01.09.2026 | 58,81 | 59,62 | 57,99 | 59,49 | 1,48% | 1,00 |
| 31.08.2026 | 59,03 | 59,22 | 58,46 | 58,62 | -0,76% | - |
| 28.08.2026 | 58,66 | 60,36 | 58,47 | 59,07 | 1,95% | - |
| 27.08.2026 | 59,42 | 59,86 | 57,86 | 57,94 | -2,31% | 1,00 |
| 26.08.2026 | 59,05 | 59,78 | 58,55 | 59,31 | 1,23% | - |
| 25.08.2026 | 58,08 | 58,99 | 58,08 | 58,59 | 1,82% | - |
| 24.08.2026 | 58,63 | 58,79 | 57,25 | 57,54 | -1,96% | 8,00 |
| 21.08.2026 | 56,67 | 59,76 | 56,61 | 58,69 | 3,53% | 2,00 |
| 20.08.2026 | 56,33 | 57,52 | 55,99 | 56,69 | 0,30% | - |
| 19.08.2026 | 56,16 | 57,69 | 56,16 | 56,52 | -1,10% | - |
| 18.08.2026 | 59,05 | 59,20 | 56,29 | 57,15 | -2,47% | 86,00 |
| 17.08.2026 | 57,99 | 59,06 | 57,63 | 58,60 | 2,06% | 1,00 |
| 14.08.2026 | 57,92 | 58,27 | 56,02 | 57,42 | -0,90% | 75,00 |
| 13.08.2026 | 59,11 | 60,63 | 57,72 | 57,94 | -3,32% | - |
| 12.08.2026 | 57,94 | 60,01 | 57,20 | 59,93 | 4,66% | 15,00 |
| 11.08.2026 | 56,07 | 57,71 | 55,68 | 57,26 | 3,15% | - |
| 10.08.2026 | 56,99 | 57,86 | 55,19 | 55,51 | -1,80% | 8,00 |
| 07.08.2026 | 58,57 | 58,98 | 56,37 | 56,53 | -3,70% | - |
| 06.08.2026 | 65,44 | 65,44 | 57,42 | 58,70 | -10,70% | - |
| 05.08.2026 | 65,46 | 67,17 | 65,34 | 65,73 | -0,23% | - |
| 04.08.2026 | 66,19 | 67,40 | 65,29 | 65,88 | 0,20% | 7,00 |
| 03.08.2026 | 66,75 | 67,37 | 65,04 | 65,75 | -1,42% | - |
| 31.07.2026 | 67,33 | 68,91 | 65,61 | 66,70 | -1,11% | 1,00 |
| 30.07.2026 | 62,35 | 67,72 | 62,35 | 67,45 | 7,51% | 1,00 |
| 29.07.2026 | 65,17 | 65,55 | 62,71 | 62,74 | -3,74% | 1,00 |
| 28.07.2026 | 65,47 | 66,29 | 62,59 | 65,18 | 0,70% | 5,00 |
| 27.07.2026 | 65,31 | 66,71 | 63,43 | 64,73 | -1,66% | 21,00 |
| 24.07.2026 | 65,80 | 66,21 | 64,51 | 65,82 | 0,35% | - |
| 23.07.2026 | 64,87 | 66,08 | 63,28 | 65,59 | 0,94% | 108,00 |
| 22.07.2026 | 66,67 | 66,67 | 64,50 | 64,98 | -1,19% | 63,00 |
| 21.07.2026 | 61,94 | 66,37 | 61,90 | 65,76 | 6,89% | 139,00 |
| 20.07.2026 | 60,38 | 62,97 | 59,82 | 61,52 | -32,45% | - |
| 17.07.2026 | 96,19 | 96,52 | 90,59 | 91,07 | -6,63% | 194,00 |
| 16.07.2026 | 100,70 | 101,03 | 96,94 | 97,54 | -3,07% | - |
| 15.07.2026 | 99,15 | 101,25 | 98,97 | 100,63 | 0,22% | - |
| 14.07.2026 | 98,74 | 101,00 | 98,27 | 100,40 | 1,28% | 43,00 |
| 13.07.2026 | 104,00 | 104,00 | 99,13 | 99,13 | -4,91% | - |
| 10.07.2026 | 107,65 | 108,43 | 103,65 | 104,25 | -3,81% | - |
| 09.07.2026 | 104,60 | 110,28 | 103,90 | 108,38 | 4,43% | 35,00 |
| 08.07.2026 | 106,45 | 106,45 | 102,95 | 103,78 | -2,21% | - |
| 07.07.2026 | 107,88 | 109,50 | 104,55 | 106,13 | -2,08% | 11,00 |
| 06.07.2026 | 107,25 | 109,13 | 106,55 | 108,38 | 2,26% | - |
| 03.07.2026 | 105,83 | 106,08 | 105,83 | 105,98 | 0,81% | - |
| 02.07.2026 | 108,75 | 110,73 | 104,45 | 105,13 | -3,18% | 29,00 |
| 01.07.2026 | 103,40 | 108,73 | 102,70 | 108,58 | 5,41% | 50,00 |
| 30.06.2026 | 102,40 | 106,20 | 100,61 | 103,00 | 1,15% | - |
| 29.06.2026 | 118,98 | 120,05 | 101,07 | 101,83 | -14,09% | - |
| 26.06.2026 | 121,38 | 121,58 | 115,40 | 118,53 | -1,58% | 5,00 |
| 25.06.2026 | 123,03 | 123,03 | 119,25 | 120,43 | 0,67% | - |
| 24.06.2026 | 121,18 | 122,93 | 118,33 | 119,63 | -2,35% | - |
| 23.06.2026 | 121,45 | 124,03 | 118,25 | 122,50 | 1,09% | - |
| 22.06.2026 | 121,80 | 121,83 | 121,08 | 121,18 | 0,08% | - |