67,880€
0,64%
Echtzeit-Aktienkurs StoneX Group Inc.
Bid:
Ask:
Aktienkurse zur StoneX Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,33 | 67,89 | 67,33 | 67,87 | 0,62% | - |
| 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% | - |
| 19.06.2026 | 121,13 | 121,38 | 120,85 | 121,08 | 0,35% | - |
| 18.06.2026 | 115,40 | 123,15 | 115,40 | 120,65 | 7,48% | 14,00 |
| 17.06.2026 | 115,00 | 116,48 | 107,78 | 112,25 | -1,84% | 189,00 |
| 16.06.2026 | 118,73 | 122,28 | 114,30 | 114,35 | -3,05% | 110,00 |
| 15.06.2026 | 113,65 | 119,65 | 113,43 | 117,95 | 3,65% | 88,00 |
| 12.06.2026 | 112,15 | 114,73 | 110,25 | 113,80 | 2,22% | - |
| 11.06.2026 | 107,98 | 112,40 | 107,98 | 111,33 | 2,82% | - |
| 10.06.2026 | 105,88 | 108,88 | 103,65 | 108,28 | 6,07% | - |
| 09.06.2026 | 102,05 | 102,20 | 101,83 | 102,08 | 0,52% | - |
| 08.06.2026 | 100,02 | 104,45 | 99,93 | 101,55 | 1,98% | - |
| 05.06.2026 | 98,21 | 99,90 | 97,59 | 99,58 | 0,83% | - |
| 04.06.2026 | 94,04 | 99,60 | 93,91 | 98,76 | 4,30% | 4,00 |
| 03.06.2026 | 92,72 | 94,72 | 90,54 | 94,69 | -2,72% | - |
| 02.06.2026 | 99,34 | 100,09 | 96,36 | 97,34 | -1,60% | 1,00 |
| 01.06.2026 | 99,14 | 100,08 | 95,72 | 98,92 | 0,63% | - |
| 29.05.2026 | 96,27 | 98,42 | 95,97 | 98,30 | 2,37% | - |
| 28.05.2026 | 96,73 | 96,91 | 94,93 | 96,02 | -1,00% | - |
| 27.05.2026 | 97,93 | 98,80 | 95,86 | 96,99 | 0,01% | - |
| 26.05.2026 | 95,38 | 98,63 | 95,38 | 96,98 | 1,69% | 1,00 |
| 25.05.2026 | 96,67 | 97,12 | 95,29 | 95,37 | -1,50% | 3,00 |
| 22.05.2026 | 96,77 | 98,34 | 96,49 | 96,82 | 0,10% | - |
| 21.05.2026 | 97,14 | 97,97 | 95,63 | 96,72 | 0,24% | - |
| 20.05.2026 | 94,29 | 98,37 | 94,14 | 96,49 | 1,41% | - |
| 19.05.2026 | 95,03 | 96,22 | 93,92 | 95,15 | 0,61% | 3,00 |
| 18.05.2026 | 94,61 | 94,85 | 93,60 | 94,57 | -0,08% | - |
| 15.05.2026 | 98,84 | 99,34 | 93,96 | 94,65 | -4,30% | - |
| 14.05.2026 | 99,04 | 101,95 | 98,18 | 98,91 | -1,40% | - |
| 13.05.2026 | 99,42 | 100,86 | 98,24 | 100,31 | -0,25% | - |
| 12.05.2026 | 103,40 | 105,00 | 98,58 | 100,57 | -4,13% | - |
| 11.05.2026 | 103,50 | 106,30 | 102,35 | 104,90 | 1,70% | - |
| 08.05.2026 | 103,13 | 103,95 | 102,90 | 103,15 | 1,33% | - |
| 07.05.2026 | 92,70 | 105,70 | 90,53 | 101,80 | 11,65% | 36,00 |
| 06.05.2026 | 92,55 | 94,18 | 88,86 | 91,18 | -1,72% | - |
| 05.05.2026 | 90,63 | 92,82 | 90,51 | 92,78 | 1,74% | - |
| 04.05.2026 | 89,74 | 91,31 | 88,78 | 91,19 | 1,58% | - |
| 30.04.2026 | 87,70 | 90,60 | 87,70 | 89,77 | 0,48% | - |
| 29.04.2026 | 89,81 | 90,09 | 87,49 | 89,34 | 0,97% | - |
| 28.04.2026 | 90,49 | 92,11 | 87,56 | 88,48 | -3,60% | - |
| 27.04.2026 | 90,55 | 91,78 | 89,70 | 91,78 | 0,96% | - |
| 24.04.2026 | 89,82 | 91,03 | 88,81 | 90,91 | 0,97% | 2,00 |
| 23.04.2026 | 88,93 | 91,41 | 88,10 | 90,04 | 1,45% | 833,00 |
| 22.04.2026 | 88,66 | 90,28 | 88,44 | 88,75 | 0,48% | 2,00 |
| 21.04.2026 | 89,40 | 90,63 | 88,05 | 88,33 | -1,10% | - |
| 20.04.2026 | 89,06 | 91,01 | 88,93 | 89,31 | -1,55% | 18,00 |
| 17.04.2026 | 88,61 | 91,45 | 88,61 | 90,72 | 1,83% | 15,00 |
| 16.04.2026 | 86,69 | 89,09 | 86,69 | 89,09 | 3,75% | - |
| 15.04.2026 | 86,66 | 87,59 | 83,97 | 85,87 | -1,40% | 30,00 |
| 14.04.2026 | 84,51 | 87,33 | 84,14 | 87,09 | 2,53% | 65,00 |
| 13.04.2026 | 79,02 | 84,94 | 78,32 | 84,94 | 7,87% | - |
| 10.04.2026 | 79,66 | 80,14 | 77,84 | 78,74 | -2,00% | - |
| 09.04.2026 | 78,57 | 80,73 | 77,84 | 80,35 | 3,70% | - |
| 08.04.2026 | 74,97 | 78,32 | 74,45 | 77,48 | 3,67% | - |
| 07.04.2026 | 73,10 | 75,07 | 72,80 | 74,74 | 7,93% | - |
| 02.04.2026 | 69,75 | 69,75 | 69,25 | 69,25 | -1,42% | - |
| 01.04.2026 | 70,00 | 71,25 | 69,50 | 70,25 | 2,55% | 43,00 |
| 31.03.2026 | 68,75 | 68,75 | 68,50 | 68,50 | 0,37% | - |
| 30.03.2026 | 67,75 | 68,25 | 67,75 | 68,25 | 0,37% | - |
| 27.03.2026 | 67,25 | 68,00 | 67,25 | 68,00 | 4,62% | - |
| 26.03.2026 | 65,50 | 66,50 | 64,50 | 65,00 | 1,56% | - |
| 25.03.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 24.03.2026 | 61,25 | 64,25 | 59,75 | 63,75 | 0,79% | 2,00 |
| 23.03.2026 | 90,25 | 90,25 | 60,25 | 63,25 | -30,11% | - |
| 20.03.2026 | 89,75 | 91,00 | 89,25 | 90,50 | 0,84% | - |
| 19.03.2026 | 91,25 | 91,25 | 87,75 | 89,75 | 0,28% | - |
| 18.03.2026 | 94,25 | 96,00 | 89,25 | 89,50 | -1,92% | - |
| 17.03.2026 | 91,25 | 91,75 | 91,25 | 91,25 | -1,62% | - |
| 16.03.2026 | 90,75 | 94,00 | 90,50 | 92,75 | 0,00% | - |
| 13.03.2026 | 91,25 | 94,00 | 89,50 | 92,75 | 0,82% | - |
| 12.03.2026 | 92,75 | 92,75 | 91,75 | 92,00 | 0,55% | - |
| 11.03.2026 | 90,75 | 91,50 | 90,75 | 91,50 | -2,66% | - |