Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,98 | 23,43 | 21,71 | 22,20 | 0,19% | 12.622,00 |
| 19.12.2024 | 22,37 | 22,37 | 22,15 | 22,15 | -2,06% | 8.561,00 |
| 18.12.2024 | 23,16 | 23,16 | 22,62 | 22,62 | -2,10% | 6.453,00 |
| 17.12.2024 | 23,06 | 23,13 | 23,06 | 23,11 | -0,06% | 2.906,00 |
| 16.12.2024 | 23,11 | 23,17 | 23,06 | 23,12 | -0,35% | 12.273,00 |
| 13.12.2024 | 23,36 | 23,36 | 23,15 | 23,20 | -0,12% | 30.753,00 |
| 12.12.2024 | 23,33 | 23,33 | 23,23 | 23,23 | -0,68% | 9.651,00 |
| 11.12.2024 | 23,32 | 23,40 | 23,31 | 23,39 | 0,62% | 8.338,00 |
| 10.12.2024 | 23,39 | 23,39 | 23,23 | 23,25 | -1,01% | 6.699,00 |
| 09.12.2024 | 23,58 | 23,62 | 23,49 | 23,49 | 0,69% | 6.969,00 |
| 06.12.2024 | 23,40 | 23,40 | 23,27 | 23,33 | 0,09% | 13.747,00 |
| 05.12.2024 | 23,36 | 23,37 | 23,29 | 23,31 | 0,34% | 15.517,00 |
| 04.12.2024 | 23,24 | 23,26 | 23,16 | 23,23 | 0,40% | 7.431,00 |
| 03.12.2024 | 23,06 | 23,18 | 22,93 | 23,13 | 0,23% | 12.962,00 |
| 02.12.2024 | 23,09 | 23,09 | 22,93 | 23,08 | 0,74% | 16.501,00 |
| 29.11.2024 | 22,69 | 22,91 | 22,69 | 22,91 | 0,93% | 4.046,00 |
| 27.11.2024 | 22,78 | 22,78 | 22,66 | 22,70 | 0,09% | 3.261,00 |
| 26.11.2024 | 22,78 | 22,78 | 22,62 | 22,68 | -0,44% | 14.852,00 |
| 25.11.2024 | 22,75 | 22,85 | 22,70 | 22,78 | 0,89% | 8.710,00 |
| 22.11.2024 | 22,56 | 22,59 | 22,52 | 22,58 | 0,22% | 6.807,00 |
| 20.11.2024 | 22,44 | 22,53 | 22,40 | 22,53 | -0,13% | 10.085,00 |
| 19.11.2024 | 22,39 | 22,58 | 22,39 | 22,56 | 0,08% | 8.849,00 |
| 18.11.2024 | 22,41 | 22,59 | 22,41 | 22,54 | 0,64% | 11.716,00 |
| 15.11.2024 | 22,40 | 22,43 | 22,35 | 22,40 | -0,40% | 12.686,00 |
| 14.11.2024 | 22,60 | 22,61 | 22,49 | 22,49 | -0,12% | 12.211,00 |
| 13.11.2024 | 22,64 | 22,64 | 22,50 | 22,52 | -0,68% | 28.156,00 |
| 12.11.2024 | 22,21 | 24,00 | 22,21 | 22,67 | -1,58% | 13.505,00 |
| 11.11.2024 | 23,02 | 23,05 | 22,98 | 23,04 | -0,04% | 48.390,00 |
| 08.11.2024 | 23,20 | 23,20 | 22,97 | 23,05 | -1,89% | 9.551,00 |
| 07.11.2024 | 23,32 | 23,53 | 23,32 | 23,49 | 1,99% | 15.190,00 |
| 06.11.2024 | 23,07 | 23,07 | 22,89 | 23,03 | -0,99% | 25.673,00 |
| 05.11.2024 | 23,15 | 23,29 | 23,15 | 23,26 | 0,91% | 24.357,00 |
| 04.11.2024 | 23,14 | 23,15 | 23,03 | 23,05 | 0,48% | 21.674,00 |
| 01.11.2024 | 23,00 | 23,09 | 22,91 | 22,94 | 0,14% | 32.195,00 |
| 31.10.2024 | 22,98 | 22,98 | 22,80 | 22,91 | -0,62% | 23.149,00 |
| 30.10.2024 | 23,13 | 23,13 | 23,05 | 23,05 | -0,61% | 2.287,00 |
| 29.10.2024 | 23,18 | 23,22 | 23,11 | 23,19 | -0,03% | 2.598,00 |
| 28.10.2024 | 23,15 | 23,23 | 23,15 | 23,20 | 0,81% | 5.412,00 |
| 25.10.2024 | 23,11 | 23,17 | 22,99 | 23,02 | -0,10% | 15.340,00 |
| 24.10.2024 | 23,07 | 23,07 | 22,99 | 23,04 | 0,26% | 6.262,00 |
| 23.10.2024 | 23,02 | 23,02 | 22,91 | 22,98 | -0,98% | 8.146,00 |
| 22.10.2024 | 23,22 | 23,23 | 23,18 | 23,21 | -0,31% | 12.272,00 |
| 21.10.2024 | 23,35 | 23,49 | 23,27 | 23,28 | -0,98% | 8.179,00 |
| 18.10.2024 | 23,60 | 23,60 | 23,51 | 23,51 | 0,86% | 4.712,00 |
| 17.10.2024 | 23,29 | 23,46 | 23,29 | 23,31 | -0,58% | 7.248,00 |
| 16.10.2024 | 23,46 | 23,46 | 23,41 | 23,45 | 0,53% | 5.585,00 |
| 15.10.2024 | 23,68 | 23,68 | 23,32 | 23,32 | -1,99% | 6.942,00 |
| 14.10.2024 | 23,82 | 23,85 | 23,71 | 23,80 | 0,09% | 35.741,00 |
| 11.10.2024 | 23,68 | 23,80 | 23,61 | 23,77 | 0,58% | 9.451,00 |
| 10.10.2024 | 23,64 | 23,65 | 23,57 | 23,64 | -0,20% | 7.537,00 |
| 09.10.2024 | 23,55 | 23,71 | 23,55 | 23,69 | -0,06% | 5.410,00 |
| 08.10.2024 | 23,71 | 23,71 | 23,62 | 23,70 | -0,96% | 5.674,00 |
| 07.10.2024 | 24,00 | 24,00 | 23,86 | 23,93 | -0,05% | 8.705,00 |
| 04.10.2024 | 23,82 | 23,94 | 23,82 | 23,94 | 0,96% | 5.434,00 |
| 03.10.2024 | 23,69 | 23,78 | 23,63 | 23,71 | -0,97% | 9.267,00 |
| 02.10.2024 | 23,87 | 23,95 | 23,83 | 23,95 | 0,49% | 9.711,00 |
| 01.10.2024 | 24,02 | 24,02 | 23,64 | 23,83 | -0,26% | 12.647,00 |
| 30.09.2024 | 24,01 | 24,04 | 23,78 | 23,89 | -0,45% | 7.785,00 |
| 27.09.2024 | 24,02 | 24,22 | 24,00 | 24,00 | -0,50% | 21.331,00 |
| 26.09.2024 | 24,07 | 24,51 | 23,99 | 24,12 | 2,77% | 26.093,00 |
| 25.09.2024 | 23,58 | 23,62 | 23,41 | 23,47 | -0,50% | 22.764,00 |
| 24.09.2024 | 23,51 | 23,62 | 23,40 | 23,59 | 1,50% | 32.212,00 |
| 23.09.2024 | 23,20 | 23,30 | 23,09 | 23,24 | 0,82% | 45.489,00 |
| 20.09.2024 | 23,13 | 23,13 | 23,04 | 23,05 | -0,61% | 21.751,00 |
| 19.09.2024 | 23,14 | 23,24 | 23,03 | 23,19 | 1,76% | 13.441,00 |
| 18.09.2024 | 22,85 | 22,97 | 22,73 | 22,79 | 0,00% | 16.555,00 |
| 17.09.2024 | 23,00 | 23,05 | 22,79 | 22,79 | -0,56% | 59.613,00 |
| 16.09.2024 | 22,88 | 22,98 | 22,87 | 22,92 | 0,13% | 40.592,00 |
| 13.09.2024 | 22,88 | 22,95 | 22,88 | 22,89 | 0,44% | 6.255,00 |
| 12.09.2024 | 22,60 | 22,80 | 22,60 | 22,79 | 0,75% | 1.927,00 |
| 11.09.2024 | 22,27 | 22,62 | 22,27 | 22,62 | 0,80% | 16.402,00 |
| 10.09.2024 | 22,29 | 22,46 | 22,27 | 22,44 | -0,27% | 2.404,00 |
| 09.09.2024 | 22,53 | 22,61 | 22,47 | 22,50 | 0,86% | 13.602,00 |
| 06.09.2024 | 22,82 | 22,82 | 22,31 | 22,31 | -2,26% | 191.473,00 |
| 05.09.2024 | 22,90 | 22,90 | 22,80 | 22,83 | 0,04% | 4.837,00 |
| 04.09.2024 | 22,80 | 22,88 | 22,76 | 22,82 | -0,10% | 126.378,00 |
| 03.09.2024 | 23,21 | 23,21 | 22,84 | 22,84 | -1,93% | 10.329,00 |
| 30.08.2024 | 23,32 | 23,38 | 23,21 | 23,29 | 0,43% | 45.754,00 |
| 29.08.2024 | 23,30 | 23,35 | 23,19 | 23,19 | 0,26% | 7.870,00 |
| 28.08.2024 | 23,26 | 23,29 | 23,08 | 23,13 | -0,64% | 8.204,00 |
| 27.08.2024 | 23,17 | 23,31 | 23,17 | 23,28 | 0,43% | 5.519,00 |
| 26.08.2024 | 23,39 | 23,39 | 23,18 | 23,18 | -0,89% | 8.167,00 |
| 23.08.2024 | 23,20 | 23,39 | 23,17 | 23,39 | 1,99% | 7.515,00 |
| 22.08.2024 | 23,23 | 23,23 | 22,93 | 22,93 | -1,16% | 28.004,00 |
| 21.08.2024 | 23,13 | 23,23 | 23,11 | 23,20 | 0,52% | 8.914,00 |
| 20.08.2024 | 23,14 | 23,15 | 23,03 | 23,08 | -0,38% | 10.038,00 |
| 19.08.2024 | 22,99 | 23,18 | 22,99 | 23,17 | 0,99% | 15.345,00 |
| 16.08.2024 | 22,87 | 22,96 | 22,87 | 22,94 | 0,94% | 4.846,00 |
| 15.08.2024 | 22,58 | 22,77 | 22,58 | 22,73 | 1,35% | 9.085,00 |
| 14.08.2024 | 22,49 | 22,49 | 22,34 | 22,43 | -0,08% | 15.479,00 |
| 13.08.2024 | 22,22 | 22,45 | 22,22 | 22,44 | 1,46% | 9.095,00 |
| 12.08.2024 | 22,19 | 22,19 | 22,03 | 22,12 | 0,46% | 29.822,00 |
| 09.08.2024 | 21,93 | 22,05 | 21,93 | 22,02 | 0,15% | 9.968,00 |
| 08.08.2024 | 21,79 | 22,02 | 21,73 | 21,98 | 2,30% | 13.017,00 |
| 07.08.2024 | 21,91 | 21,96 | 21,49 | 21,49 | 0,42% | 30.863,00 |
| 06.08.2024 | 21,20 | 21,55 | 21,20 | 21,40 | 0,09% | 22.794,00 |
| 05.08.2024 | 21,10 | 21,85 | 20,83 | 21,38 | -2,60% | 62.790,00 |
| 02.08.2024 | 22,13 | 22,13 | 21,79 | 21,95 | -1,73% | 95.606,00 |
| 01.08.2024 | 22,65 | 22,65 | 22,27 | 22,34 | -2,64% | 14.075,00 |
| 31.07.2024 | 22,86 | 22,95 | 22,86 | 22,94 | 1,99% | 2.237,00 |