Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,30 | 27,66 | 27,30 | 27,55 | -0,26% | 6.264,00 |
| 13.10.2025 | 27,58 | 27,66 | 27,50 | 27,62 | 1,45% | 24.115,00 |
| 10.10.2025 | 27,86 | 27,90 | 27,14 | 27,23 | -2,46% | 26.427,00 |
| 09.10.2025 | 28,21 | 28,21 | 27,89 | 27,92 | -1,19% | 13.007,00 |
| 08.10.2025 | 28,15 | 28,25 | 28,11 | 28,25 | 0,70% | 11.326,00 |
| 07.10.2025 | 28,39 | 28,39 | 28,05 | 28,05 | -1,19% | 12.571,00 |
| 06.10.2025 | 28,35 | 28,39 | 28,27 | 28,39 | 0,82% | 16.974,00 |
| 02.10.2025 | 28,24 | 28,24 | 28,00 | 28,16 | 0,56% | 40.785,00 |
| 01.10.2025 | 27,95 | 28,05 | 27,91 | 28,00 | 0,69% | 26.246,00 |
| 30.09.2025 | 27,78 | 27,85 | 27,78 | 27,81 | 0,19% | 18.309,00 |
| 29.09.2025 | 27,81 | 27,82 | 27,67 | 27,76 | 0,50% | 15.073,00 |
| 26.09.2025 | 27,49 | 27,64 | 27,46 | 27,62 | 0,29% | 32.328,00 |
| 25.09.2025 | 27,55 | 27,55 | 27,39 | 27,54 | -0,22% | 38.258,00 |
| 24.09.2025 | 27,77 | 27,77 | 27,38 | 27,60 | -0,50% | 41.728,00 |
| 23.09.2025 | 27,82 | 27,98 | 27,73 | 27,74 | -0,39% | 51.328,00 |
| 22.09.2025 | 27,80 | 27,85 | 27,69 | 27,85 | 0,25% | 36.590,00 |
| 19.09.2025 | 27,90 | 27,90 | 27,68 | 27,78 | 0,04% | 81.016,00 |
| 18.09.2025 | 28,16 | 28,16 | 27,69 | 27,77 | -0,27% | 213.992,00 |
| 17.09.2025 | 27,90 | 27,92 | 27,80 | 27,85 | -0,05% | 6.383,00 |
| 16.09.2025 | 27,78 | 27,86 | 27,71 | 27,86 | 0,68% | 9.250,00 |
| 15.09.2025 | 27,69 | 27,76 | 27,67 | 27,67 | 0,56% | 11.995,00 |
| 12.09.2025 | 27,55 | 27,57 | 27,38 | 27,52 | -0,33% | 14.375,00 |
| 11.09.2025 | 27,34 | 27,61 | 27,34 | 27,61 | 1,31% | 8.342,00 |
| 10.09.2025 | 27,32 | 27,32 | 27,22 | 27,25 | 0,15% | 7.242,00 |
| 09.09.2025 | 27,16 | 27,25 | 27,16 | 27,21 | 0,48% | 14.333,00 |
| 08.09.2025 | 27,09 | 27,09 | 27,05 | 27,08 | 0,68% | 6.959,00 |
| 05.09.2025 | 26,97 | 27,07 | 26,83 | 26,90 | 0,62% | 5.567,00 |
| 04.09.2025 | 26,59 | 26,73 | 26,59 | 26,73 | 0,30% | 4.757,00 |
| 03.09.2025 | 26,57 | 26,69 | 26,55 | 26,65 | 0,21% | 9.566,00 |
| 02.09.2025 | 26,50 | 26,60 | 26,38 | 26,60 | -0,82% | 12.492,00 |
| 29.08.2025 | 26,73 | 26,82 | 26,70 | 26,82 | 0,34% | 7.930,00 |
| 28.08.2025 | 26,69 | 26,84 | 26,69 | 26,73 | 0,34% | 15.027,00 |
| 27.08.2025 | 26,57 | 26,70 | 26,41 | 26,64 | -0,60% | 13.573,00 |
| 26.08.2025 | 26,83 | 26,88 | 26,75 | 26,80 | -0,41% | 14.212,00 |
| 25.08.2025 | 27,12 | 27,12 | 26,83 | 26,91 | -0,44% | 43.275,00 |
| 22.08.2025 | 26,73 | 27,11 | 26,73 | 27,03 | 1,58% | 35.065,00 |
| 21.08.2025 | 26,59 | 26,66 | 26,56 | 26,61 | -0,27% | 14.925,00 |
| 20.08.2025 | 26,71 | 26,71 | 26,59 | 26,68 | 0,02% | 28.225,00 |
| 19.08.2025 | 26,81 | 26,88 | 26,63 | 26,68 | -0,10% | 62.829,00 |
| 18.08.2025 | 26,75 | 26,76 | 26,66 | 26,70 | 0,14% | 21.373,00 |
| 15.08.2025 | 26,77 | 26,83 | 26,60 | 26,66 | 0,66% | 92.384,00 |
| 14.08.2025 | 26,53 | 26,58 | 26,49 | 26,49 | -0,96% | 18.239,00 |
| 13.08.2025 | 26,75 | 26,77 | 26,68 | 26,75 | 0,85% | 7.871,00 |
| 12.08.2025 | 26,26 | 26,54 | 26,26 | 26,52 | 1,30% | 15.017,00 |
| 11.08.2025 | 26,25 | 26,27 | 26,16 | 26,18 | -0,45% | 16.908,00 |
| 08.08.2025 | 26,29 | 26,35 | 26,28 | 26,30 | 0,31% | 2.705,00 |
| 07.08.2025 | 26,24 | 26,30 | 26,14 | 26,22 | 0,65% | 7.247,00 |
| 06.08.2025 | 26,00 | 26,07 | 25,94 | 26,05 | 0,96% | 9.950,00 |
| 05.08.2025 | 25,83 | 25,91 | 25,79 | 25,80 | 0,19% | 18.003,00 |
| 04.08.2025 | 25,74 | 25,79 | 25,73 | 25,75 | 1,07% | 14.383,00 |
| 01.08.2025 | 25,49 | 25,49 | 25,34 | 25,48 | -0,62% | 10.512,00 |
| 31.07.2025 | 25,71 | 25,73 | 25,63 | 25,64 | -0,61% | 4.788,00 |
| 30.07.2025 | 25,90 | 25,95 | 25,78 | 25,79 | -0,90% | 6.071,00 |
| 29.07.2025 | 26,07 | 26,07 | 25,95 | 26,03 | 0,04% | 8.274,00 |
| 28.07.2025 | 26,19 | 26,19 | 25,90 | 26,02 | -1,13% | 14.835,00 |
| 25.07.2025 | 26,23 | 26,37 | 26,21 | 26,31 | -0,35% | 24.766,00 |
| 24.07.2025 | 26,31 | 26,49 | 26,31 | 26,41 | -0,60% | 9.872,00 |
| 23.07.2025 | 26,33 | 26,58 | 26,33 | 26,56 | 1,79% | 8.124,00 |
| 22.07.2025 | 25,95 | 26,10 | 25,95 | 26,10 | 0,32% | 7.730,00 |
| 21.07.2025 | 26,10 | 26,10 | 25,94 | 26,01 | 0,50% | 6.634,00 |
| 18.07.2025 | 26,02 | 26,06 | 25,85 | 25,88 | -0,06% | 13.586,00 |
| 17.07.2025 | 25,77 | 25,90 | 25,75 | 25,90 | 0,42% | 4.151,00 |
| 16.07.2025 | 25,64 | 25,80 | 25,64 | 25,79 | 0,27% | 17.964,00 |
| 15.07.2025 | 25,87 | 25,87 | 25,67 | 25,72 | -0,03% | 2.034,00 |
| 14.07.2025 | 25,39 | 25,75 | 25,39 | 25,73 | 0,13% | 52.741,00 |
| 11.07.2025 | 25,71 | 25,74 | 25,67 | 25,70 | -0,56% | 2.802,00 |
| 10.07.2025 | 25,80 | 25,85 | 25,76 | 25,84 | -0,02% | 12.534,00 |
| 09.07.2025 | 25,82 | 25,85 | 25,78 | 25,85 | 0,23% | 5.387,00 |
| 08.07.2025 | 25,72 | 25,80 | 25,71 | 25,79 | 0,66% | 10.747,00 |
| 07.07.2025 | 25,77 | 25,77 | 25,54 | 25,61 | -0,96% | 7.418,00 |
| 03.07.2025 | 25,84 | 25,89 | 25,84 | 25,86 | 0,07% | 6.302,00 |
| 02.07.2025 | 25,69 | 25,84 | 25,69 | 25,84 | 0,17% | 7.477,00 |
| 01.07.2025 | 25,75 | 25,80 | 25,71 | 25,80 | 0,08% | 2.996,00 |
| 30.06.2025 | 25,63 | 25,78 | 25,63 | 25,78 | 0,21% | 2.895,00 |
| 27.06.2025 | 25,72 | 25,76 | 25,66 | 25,72 | 0,57% | 3.797,00 |
| 26.06.2025 | 25,52 | 25,63 | 25,51 | 25,58 | 0,72% | 5.159,00 |
| 25.06.2025 | 25,42 | 25,42 | 25,32 | 25,40 | -0,25% | 3.406,00 |
| 24.06.2025 | 25,30 | 25,51 | 25,27 | 25,46 | 1,62% | 16.201,00 |
| 23.06.2025 | 26,00 | 26,00 | 24,83 | 25,06 | 0,71% | 5.580,00 |
| 20.06.2025 | 25,01 | 25,01 | 24,88 | 24,88 | -0,86% | 5.326,00 |
| 18.06.2025 | 25,10 | 25,20 | 25,06 | 25,10 | -0,06% | 12.320,00 |
| 17.06.2025 | 25,35 | 25,35 | 25,08 | 25,11 | -1,23% | 8.868,00 |
| 16.06.2025 | 25,46 | 25,60 | 25,42 | 25,42 | 0,77% | 11.107,00 |
| 13.06.2025 | 25,27 | 25,36 | 25,18 | 25,23 | -1,53% | 7.439,00 |
| 12.06.2025 | 25,55 | 25,63 | 25,48 | 25,62 | 0,64% | 15.204,00 |
| 11.06.2025 | 25,50 | 25,58 | 25,43 | 25,46 | 0,28% | 16.131,00 |
| 10.06.2025 | 25,43 | 25,48 | 25,37 | 25,39 | 0,28% | 12.679,00 |
| 09.06.2025 | 25,37 | 25,50 | 25,32 | 25,32 | 0,12% | 4.644,00 |
| 06.06.2025 | 25,19 | 25,29 | 25,19 | 25,29 | 0,39% | 3.559,00 |
| 05.06.2025 | 25,27 | 25,28 | 25,14 | 25,19 | 0,05% | 3.571,00 |
| 04.06.2025 | 25,09 | 25,20 | 25,09 | 25,18 | 0,74% | 6.601,00 |
| 03.06.2025 | 24,92 | 25,02 | 24,90 | 24,99 | -0,18% | 5.435,00 |
| 02.06.2025 | 24,94 | 25,04 | 24,94 | 25,04 | 0,71% | 2.197,00 |
| 30.05.2025 | 24,78 | 24,88 | 24,73 | 24,86 | -0,42% | 4.914,00 |
| 29.05.2025 | 24,94 | 24,98 | 24,89 | 24,97 | 0,45% | 2.883,00 |
| 28.05.2025 | 24,91 | 24,94 | 24,84 | 24,86 | -0,78% | 1.675,00 |
| 27.05.2025 | 25,08 | 25,09 | 25,05 | 25,05 | 1,03% | 3.816,00 |
| 23.05.2025 | 24,70 | 24,88 | 24,70 | 24,80 | 0,20% | 10.262,00 |
| 22.05.2025 | 24,69 | 24,85 | 24,69 | 24,75 | -0,38% | 7.381,00 |
| 21.05.2025 | 24,99 | 25,00 | 24,81 | 24,84 | -0,24% | 7.053,00 |