57,170€
-1,87%
Echtzeit-Aktienkurs StoneX Group Inc.
Bid:
Ask:
Aktienkurse zur StoneX Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 58,02 | 58,22 | 57,54 | 57,82 | -0,76% | - |
| 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% | - |
| 03.03.2026 | 111,42 | 111,92 | 104,77 | 107,76 | -3,54% | 90,00 |
| 02.03.2026 | 107,90 | 113,34 | 106,96 | 111,72 | 3,60% | 10,00 |
| 27.02.2026 | 110,84 | 110,89 | 107,12 | 107,84 | -2,72% | - |
| 26.02.2026 | 108,35 | 110,95 | 107,60 | 110,86 | 2,10% | 110,00 |
| 25.02.2026 | 107,75 | 109,68 | 106,84 | 108,58 | 0,56% | 53,00 |
| 24.02.2026 | 106,13 | 108,83 | 105,73 | 107,98 | 1,94% | 104,00 |
| 23.02.2026 | 108,41 | 109,16 | 104,61 | 105,92 | -3,04% | 14,00 |
| 20.02.2026 | 106,30 | 109,33 | 104,79 | 109,24 | 3,06% | 507,00 |
| 19.02.2026 | 108,63 | 108,98 | 105,74 | 106,00 | -2,48% | 170,00 |
| 18.02.2026 | 107,03 | 109,56 | 106,74 | 108,70 | 1,59% | 160,00 |
| 17.02.2026 | 107,00 | 109,50 | 106,50 | 107,00 | -0,47% | - |
| 16.02.2026 | 107,00 | 108,00 | 107,00 | 107,50 | -0,46% | 90,00 |
| 13.02.2026 | 105,00 | 108,00 | 102,50 | 108,00 | 1,89% | 17,00 |
| 12.02.2026 | 107,00 | 110,00 | 104,00 | 106,00 | -1,85% | 526,00 |
| 11.02.2026 | 105,00 | 108,50 | 104,50 | 108,00 | 1,89% | 288,00 |
| 10.02.2026 | 104,00 | 106,50 | 102,50 | 106,00 | 0,95% | 90,00 |
| 09.02.2026 | 101,00 | 107,00 | 101,00 | 105,00 | 2,94% | 224,00 |
| 06.02.2026 | 95,00 | 102,50 | 95,00 | 102,00 | 6,25% | 251,00 |
| 05.02.2026 | 99,75 | 105,50 | 94,00 | 96,00 | -4,95% | 120,00 |
| 04.02.2026 | 95,50 | 101,00 | 95,00 | 101,00 | 5,21% | 18,00 |
| 03.02.2026 | 97,00 | 97,00 | 93,25 | 96,00 | -1,03% | 103,00 |
| 02.02.2026 | 93,50 | 97,50 | 93,50 | 97,00 | 2,37% | 156,00 |
| 30.01.2026 | 93,25 | 95,00 | 93,25 | 94,75 | 0,80% | 156,00 |
| 29.01.2026 | 90,00 | 94,00 | 90,00 | 94,00 | 3,87% | 770,00 |
| 28.01.2026 | 91,00 | 92,00 | 89,00 | 90,50 | 0,00% | - |
| 27.01.2026 | 91,50 | 91,50 | 89,50 | 90,50 | -0,55% | - |
| 26.01.2026 | 90,00 | 91,25 | 89,00 | 91,00 | 0,55% | - |
| 23.01.2026 | 93,75 | 94,25 | 90,00 | 90,50 | -3,72% | - |