48,780€
2,38%
Echtzeit-Aktienkurs Stonex Group Inc
Bid:
Ask:
Aktienkurse zur Stonex Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 47,86 | 50,07 | 47,79 | 48,77 | 2,35% | 16,00 |
| 05.11.2026 | 50,39 | 51,29 | 47,65 | 47,65 | -5,95% | - |
| 04.11.2026 | 50,15 | 51,93 | 49,85 | 50,66 | 5,76% | 501,00 |
| 03.11.2026 | 48,10 | 50,38 | 47,90 | 47,90 | -1,81% | - |
| 02.11.2026 | 47,40 | 48,99 | 47,20 | 48,79 | 4,85% | 17,00 |
| 30.10.2026 | 48,62 | 48,64 | 46,03 | 46,53 | -5,00% | - |
| 29.10.2026 | 50,03 | 50,94 | 47,28 | 48,98 | 0,73% | 14,00 |
| 28.10.2026 | 50,60 | 50,74 | 48,63 | 48,63 | -3,56% | 180,00 |
| 27.10.2026 | 49,82 | 51,45 | 49,81 | 50,42 | 0,79% | 46,00 |
| 26.10.2026 | 50,46 | 51,36 | 49,84 | 50,03 | -2,65% | - |
| 23.10.2026 | 51,16 | 51,41 | 50,23 | 51,39 | 0,67% | 255,00 |
| 22.10.2026 | 50,70 | 51,43 | 50,01 | 51,05 | -0,07% | - |
| 21.10.2026 | 51,04 | 51,67 | 50,77 | 51,08 | -2,07% | 145,00 |
| 20.10.2026 | 50,10 | 52,18 | 49,60 | 52,16 | 3,73% | - |
| 19.10.2026 | 51,22 | 51,57 | 49,71 | 50,29 | -1,44% | 15,00 |
| 16.10.2026 | 53,40 | 53,40 | 50,31 | 51,02 | -5,41% | 1.561,00 |
| 15.10.2026 | 53,40 | 54,80 | 52,88 | 53,94 | -1,39% | - |
| 14.10.2026 | 53,74 | 54,70 | 52,89 | 54,70 | 1,60% | 14,00 |
| 13.10.2026 | 53,80 | 53,95 | 52,56 | 53,84 | -2,07% | - |
| 12.10.2026 | 54,72 | 55,26 | 53,49 | 54,98 | 1,22% | - |
| 09.10.2026 | 53,66 | 54,86 | 53,52 | 54,32 | 1,00% | 625,00 |
| 08.10.2026 | 54,81 | 54,86 | 53,47 | 53,78 | -2,43% | - |
| 07.10.2026 | 58,76 | 58,94 | 54,33 | 55,12 | -7,36% | 335,00 |
| 06.10.2026 | 60,25 | 60,27 | 58,42 | 59,50 | 0,37% | 154,00 |
| 05.10.2026 | 58,74 | 60,72 | 58,54 | 59,28 | 0,41% | 45,00 |
| 02.10.2026 | 58,12 | 59,99 | 57,78 | 59,04 | 1,76% | 117,00 |
| 01.10.2026 | 57,47 | 58,71 | 56,12 | 58,02 | 0,87% | 1.860,00 |
| 30.09.2026 | 57,47 | 57,64 | 56,78 | 57,52 | 0,98% | 115,00 |
| 29.09.2026 | 58,02 | 58,22 | 56,85 | 56,96 | -2,23% | 31,00 |
| 28.09.2026 | 58,52 | 58,58 | 57,24 | 58,26 | 0,94% | 1.354,00 |
| 25.09.2026 | 61,21 | 62,04 | 57,70 | 57,72 | -3,19% | - |
| 24.09.2026 | 59,43 | 61,52 | 58,41 | 59,62 | 0,05% | - |
| 23.09.2026 | 60,64 | 60,70 | 58,36 | 59,59 | 1,31% | 1.500,00 |
| 22.09.2026 | 58,84 | 61,07 | 56,44 | 58,82 | -0,03% | - |
| 21.09.2026 | 58,54 | 59,84 | 58,14 | 58,84 | -0,54% | 56,00 |
| 18.09.2026 | 57,73 | 59,22 | 57,67 | 59,16 | 2,04% | 27,00 |
| 17.09.2026 | 59,12 | 59,77 | 57,22 | 57,98 | -1,66% | - |
| 16.09.2026 | 58,02 | 59,72 | 57,30 | 58,96 | 0,41% | 2.360,00 |
| 15.09.2026 | 59,40 | 59,40 | 57,22 | 58,72 | -2,56% | 1.920,00 |
| 14.09.2026 | 60,54 | 60,62 | 59,20 | 60,26 | 0,53% | 155,00 |
| 11.09.2026 | 60,19 | 61,40 | 59,94 | 59,94 | 0,13% | - |
| 10.09.2026 | 59,59 | 60,31 | 58,92 | 59,86 | 0,20% | - |
| 09.09.2026 | 59,43 | 60,74 | 59,03 | 59,74 | 1,88% | 28,00 |
| 08.09.2026 | 59,78 | 60,25 | 58,64 | 58,64 | -1,94% | 108,00 |
| 07.09.2026 | 59,87 | 59,90 | 59,71 | 59,80 | 1,25% | 29,00 |
| 04.09.2026 | 59,83 | 60,32 | 58,62 | 59,06 | 0,41% | - |
| 03.09.2026 | 57,69 | 60,20 | 57,57 | 58,82 | 0,14% | 81,00 |
| 02.09.2026 | 58,56 | 59,47 | 56,80 | 58,74 | 0,10% | - |
| 01.09.2026 | 59,02 | 59,70 | 57,95 | 58,68 | -0,24% | - |
| 31.08.2026 | 59,21 | 59,23 | 58,24 | 58,82 | -0,44% | 13,00 |
| 28.08.2026 | 58,46 | 60,36 | 58,18 | 59,08 | 1,13% | - |
| 27.08.2026 | 59,53 | 59,85 | 57,74 | 58,42 | -0,24% | 29,00 |
| 26.08.2026 | 59,67 | 59,71 | 58,45 | 58,56 | -0,31% | 234,00 |
| 25.08.2026 | 58,28 | 59,71 | 57,76 | 58,74 | 1,73% | - |
| 24.08.2026 | 58,49 | 58,62 | 57,27 | 57,74 | -0,45% | 17,00 |
| 21.08.2026 | 56,69 | 59,78 | 56,64 | 58,00 | 0,31% | 257,00 |
| 20.08.2026 | 56,66 | 58,38 | 56,47 | 57,82 | 2,66% | 2.015,00 |
| 19.08.2026 | 57,17 | 58,06 | 56,25 | 56,32 | -39,16% | 634,00 |
| 05.05.2026 | 90,80 | 92,98 | 90,51 | 92,57 | 2,17% | 84,00 |
| 04.05.2026 | 89,78 | 91,32 | 88,60 | 90,60 | 0,28% | 808,00 |
| 30.04.2026 | 88,70 | 90,59 | 88,51 | 90,35 | 1,96% | - |
| 29.04.2026 | 89,86 | 90,08 | 87,49 | 88,61 | -1,15% | 792,00 |
| 28.04.2026 | 90,61 | 92,06 | 87,56 | 89,64 | -1,06% | 348,00 |
| 27.04.2026 | 90,53 | 92,01 | 89,68 | 90,60 | 0,08% | 332,00 |
| 24.04.2026 | 90,10 | 91,63 | 89,52 | 90,53 | 0,75% | 475,00 |
| 23.04.2026 | 88,73 | 91,19 | 88,64 | 89,86 | 1,13% | - |
| 22.04.2026 | 88,90 | 90,27 | 88,22 | 88,86 | 0,03% | 987,00 |
| 21.04.2026 | 89,64 | 90,59 | 87,65 | 88,83 | -0,69% | 900,00 |
| 20.04.2026 | 89,98 | 91,02 | 88,67 | 89,45 | -0,80% | 650,00 |
| 17.04.2026 | 88,64 | 91,44 | 88,55 | 90,17 | 1,78% | 622,00 |
| 16.04.2026 | 86,85 | 90,78 | 86,82 | 88,59 | 2,19% | 69,00 |
| 15.04.2026 | 86,61 | 86,92 | 83,98 | 86,69 | 0,03% | 1.520,00 |
| 14.04.2026 | 84,54 | 87,34 | 84,37 | 86,66 | 2,46% | 24,00 |
| 13.04.2026 | 79,19 | 84,97 | 78,65 | 84,58 | 6,63% | 120,00 |
| 10.04.2026 | 79,75 | 79,82 | 77,86 | 79,32 | -0,48% | - |
| 09.04.2026 | 78,55 | 80,73 | 77,85 | 79,70 | 1,50% | 424,00 |
| 08.04.2026 | 75,48 | 78,81 | 75,37 | 78,52 | 4,67% | 545,00 |
| 07.04.2026 | 74,01 | 75,40 | 72,80 | 75,02 | 2,63% | 1.516,00 |
| 02.04.2026 | 69,51 | 73,13 | 67,50 | 73,10 | 4,91% | 652,00 |
| 01.04.2026 | 69,89 | 71,25 | 69,37 | 69,68 | -0,16% | 185,00 |
| 31.03.2026 | 68,24 | 70,13 | 67,39 | 69,79 | 2,63% | 586,00 |
| 30.03.2026 | 68,26 | 69,37 | 67,44 | 68,00 | 0,04% | 126,00 |
| 27.03.2026 | 67,70 | 68,20 | 65,50 | 67,97 | 0,55% | 900,00 |
| 26.03.2026 | 65,38 | 68,20 | 64,70 | 67,60 | 3,21% | 336,00 |
| 25.03.2026 | 64,09 | 65,88 | 64,05 | 65,50 | 2,18% | 532,00 |
| 24.03.2026 | 61,17 | 64,26 | 59,71 | 64,10 | 5,00% | 475,00 |
| 23.03.2026 | 62,20 | 63,25 | 59,72 | 61,05 | -32,56% | 180,00 |
| 20.03.2026 | 89,52 | 90,96 | 87,87 | 90,53 | 1,11% | 324,00 |
| 19.03.2026 | 91,16 | 91,23 | 87,77 | 89,54 | -1,57% | 312,00 |
| 18.03.2026 | 94,39 | 95,03 | 89,35 | 90,97 | -3,45% | 570,00 |
| 17.03.2026 | 91,37 | 95,56 | 91,17 | 94,22 | 3,06% | 2,00 |
| 16.03.2026 | 90,84 | 94,18 | 90,46 | 91,42 | 0,95% | 276,00 |
| 13.03.2026 | 91,40 | 93,98 | 88,94 | 90,56 | -0,85% | 1.414,00 |
| 12.03.2026 | 92,41 | 92,56 | 89,37 | 91,34 | -1,22% | - |
| 11.03.2026 | 91,40 | 93,13 | 90,25 | 92,47 | 0,94% | - |
| 10.03.2026 | 93,70 | 95,34 | 90,86 | 91,61 | -2,15% | 393,00 |
| 09.03.2026 | 92,82 | 94,33 | 89,39 | 93,62 | 0,71% | 1.016,00 |
| 06.03.2026 | 103,06 | 103,14 | 92,90 | 92,96 | -9,71% | 322,00 |
| 05.03.2026 | 106,15 | 106,25 | 102,07 | 102,96 | -2,89% | 135,00 |
| 04.03.2026 | 107,40 | 109,58 | 105,94 | 106,02 | -1,61% | - |