Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,15% | 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 | 26,29 | 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 | 25,95 | 26,05 | 0,95% | 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 | 1,08% | 14.383,00 |
| 01.08.2025 | 25,49 | 25,49 | 25,34 | 25,48 | -0,63% | 10.512,00 |
| 31.07.2025 | 25,71 | 25,73 | 25,63 | 25,64 | -0,60% | 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 | -1,12% | 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 | 25,95 | 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 | 25,62 | -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 | 25,85 | 25,69 | 25,85 | 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 | 25,73 | 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 | 25,00 | -0,18% | 5.435,00 |
| 02.06.2025 | 24,94 | 25,04 | 24,94 | 25,04 | 0,70% | 2.197,00 |
| 30.05.2025 | 24,78 | 24,88 | 24,73 | 24,87 | -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 | 0,21% | 10.262,00 |
| 22.05.2025 | 24,69 | 24,85 | 24,69 | 24,75 | -0,38% | 7.381,00 |
| 21.05.2025 | 25,00 | 25,00 | 24,81 | 24,84 | -0,24% | 7.053,00 |
| 20.05.2025 | 25,00 | 25,00 | 24,88 | 24,90 | 0,16% | 10.418,00 |
| 19.05.2025 | 24,63 | 24,88 | 24,63 | 24,86 | 0,49% | 4.779,00 |
| 16.05.2025 | 24,66 | 24,74 | 24,64 | 24,74 | 0,30% | 4.263,00 |
| 15.05.2025 | 24,57 | 24,67 | 24,56 | 24,67 | 0,35% | 3.930,00 |
| 14.05.2025 | 24,66 | 24,66 | 24,55 | 24,58 | 0,06% | 24.808,00 |
| 13.05.2025 | 24,39 | 24,63 | 24,39 | 24,56 | 0,22% | 9.981,00 |
| 12.05.2025 | 24,45 | 24,51 | 24,34 | 24,51 | 1,40% | 11.174,00 |
| 09.05.2025 | 24,25 | 24,48 | 24,14 | 24,17 | 0,50% | 4.955,00 |
| 08.05.2025 | 24,25 | 24,25 | 24,05 | 24,05 | -0,21% | 12.867,00 |
| 07.05.2025 | 24,16 | 24,24 | 24,10 | 24,10 | -0,58% | 5.019,00 |
| 06.05.2025 | 24,26 | 24,35 | 24,24 | 24,24 | 0,04% | 12.096,00 |
| 05.05.2025 | 24,28 | 24,34 | 24,23 | 24,23 | 0,06% | 10.117,00 |
| 02.05.2025 | 24,19 | 24,24 | 24,12 | 24,22 | 2,04% | 3.157,00 |
| 01.05.2025 | 23,78 | 23,78 | 23,69 | 23,73 | 0,13% | 4.569,00 |
| 30.04.2025 | 23,62 | 23,81 | 23,60 | 23,70 | -0,25% | 19.353,00 |
| 29.04.2025 | 23,74 | 23,81 | 23,73 | 23,76 | 0,08% | 8.175,00 |
| 28.04.2025 | 23,66 | 23,74 | 23,62 | 23,74 | 0,30% | 6.437,00 |
| 25.04.2025 | 23,46 | 23,67 | 23,45 | 23,67 | 0,34% | 15.541,00 |
| 24.04.2025 | 23,37 | 23,60 | 23,36 | 23,59 | 1,33% | 5.431,00 |
| 23.04.2025 | 23,51 | 23,52 | 23,26 | 23,28 | 0,63% | 11.865,00 |
| 22.04.2025 | 22,90 | 23,16 | 22,90 | 23,13 | 1,97% | 5.285,00 |
| 21.04.2025 | 22,78 | 22,80 | 22,53 | 22,69 | -0,34% | 8.218,00 |
| 17.04.2025 | 22,75 | 22,84 | 22,72 | 22,77 | 0,87% | 3.688,00 |
| 16.04.2025 | 22,60 | 22,71 | 22,46 | 22,57 | -0,27% | 14.115,00 |
| 15.04.2025 | 22,65 | 22,75 | 22,63 | 22,63 | 0,13% | 8.062,00 |
| 14.04.2025 | 22,41 | 22,67 | 22,41 | 22,60 | 1,35% | 9.895,00 |
| 11.04.2025 | 21,93 | 22,31 | 21,86 | 22,30 | 2,75% | 33.643,00 |
| 10.04.2025 | 21,73 | 21,88 | 21,54 | 21,70 | -1,92% | 13.028,00 |
| 09.04.2025 | 20,70 | 24,44 | 20,58 | 22,13 | 7,06% | 39.442,00 |
| 08.04.2025 | 21,64 | 21,64 | 20,42 | 20,67 | -0,86% | 19.483,00 |