Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,24 | 28,84 | 28,01 | 28,84 | 0,87% | 16.294,00 |
| 06.03.2026 | 28,34 | 28,66 | 28,28 | 28,59 | -0,45% | 400,00 |
| 05.03.2026 | 29,16 | 29,16 | 28,51 | 28,72 | -2,05% | 400,00 |
| 04.03.2026 | 29,18 | 29,44 | 29,00 | 29,32 | 0,76% | 34.551,00 |
| 03.03.2026 | 28,88 | 29,20 | 28,28 | 29,10 | -3,32% | 186.525,00 |
| 02.03.2026 | 29,95 | 30,26 | 29,86 | 30,10 | -1,89% | 87.991,00 |
| 27.02.2026 | 30,60 | 30,70 | 30,60 | 30,68 | -0,26% | 25.642,00 |
| 26.02.2026 | 30,81 | 30,81 | 30,50 | 30,76 | 0,00% | 39.659,00 |
| 25.02.2026 | 30,78 | 30,87 | 30,66 | 30,76 | 0,85% | 21.118,00 |
| 24.02.2026 | 30,39 | 30,60 | 30,36 | 30,50 | 0,33% | 229.251,00 |
| 23.02.2026 | 30,51 | 30,57 | 30,26 | 30,40 | -0,65% | 16.750,00 |
| 20.02.2026 | 30,15 | 30,60 | 30,15 | 30,60 | 1,19% | 25.667,00 |
| 19.02.2026 | 30,06 | 30,24 | 30,02 | 30,24 | -0,03% | 15.240,00 |
| 18.02.2026 | 30,22 | 30,38 | 30,16 | 30,25 | 0,63% | 49.110,00 |
| 17.02.2026 | 30,02 | 30,19 | 29,80 | 30,06 | -0,58% | 42.447,00 |
| 13.02.2026 | 30,18 | 30,24 | 29,91 | 30,24 | 0,08% | 17.211,00 |
| 12.02.2026 | 30,56 | 30,56 | 30,10 | 30,21 | -1,18% | 68.915,00 |
| 11.02.2026 | 30,39 | 30,74 | 30,20 | 30,57 | 1,06% | 99.952,00 |
| 10.02.2026 | 30,42 | 30,42 | 30,19 | 30,25 | 0,60% | 105.342,00 |
| 09.02.2026 | 29,85 | 30,23 | 29,85 | 30,07 | 1,14% | 24.890,00 |
| 06.02.2026 | 29,43 | 29,73 | 29,43 | 29,73 | 2,35% | 14.860,00 |
| 05.02.2026 | 29,29 | 29,35 | 29,05 | 29,05 | -1,56% | 24.266,00 |
| 04.02.2026 | 29,75 | 29,75 | 29,32 | 29,51 | -0,17% | 44.281,00 |
| 03.02.2026 | 29,49 | 29,64 | 29,36 | 29,56 | 0,20% | 18.222,00 |
| 02.02.2026 | 29,24 | 29,50 | 29,20 | 29,50 | 0,44% | 39.904,00 |
| 30.01.2026 | 29,64 | 29,64 | 29,20 | 29,37 | -1,24% | 48.506,00 |
| 29.01.2026 | 29,82 | 30,00 | 29,40 | 29,74 | -0,07% | 71.912,00 |
| 28.01.2026 | 29,76 | 29,81 | 29,53 | 29,76 | -0,16% | 26.136,00 |
| 27.01.2026 | 29,51 | 29,82 | 29,51 | 29,81 | 1,49% | 32.301,00 |
| 26.01.2026 | 29,41 | 29,47 | 29,28 | 29,37 | 0,34% | 19.216,00 |
| 23.01.2026 | 29,09 | 29,32 | 29,01 | 29,27 | 0,26% | 22.947,00 |
| 22.01.2026 | 29,15 | 29,23 | 29,08 | 29,20 | 0,83% | 59.471,00 |
| 21.01.2026 | 28,72 | 29,04 | 28,71 | 28,95 | 1,41% | 48.045,00 |
| 20.01.2026 | 28,50 | 28,83 | 28,50 | 28,55 | -1,11% | 19.623,00 |
| 16.01.2026 | 28,94 | 29,01 | 28,87 | 28,87 | -0,17% | 15.646,00 |
| 15.01.2026 | 28,99 | 29,10 | 28,92 | 28,92 | -0,31% | 21.518,00 |
| 14.01.2026 | 28,95 | 29,03 | 28,86 | 29,01 | 0,10% | 76.096,00 |
| 13.01.2026 | 29,10 | 29,10 | 28,75 | 28,98 | -0,51% | 50.503,00 |
| 12.01.2026 | 28,97 | 29,14 | 28,88 | 29,13 | 1,15% | 18.080,00 |
| 09.01.2026 | 28,65 | 28,80 | 28,62 | 28,80 | 0,59% | 46.866,00 |
| 08.01.2026 | 28,36 | 28,63 | 28,36 | 28,63 | 0,07% | 11.043,00 |
| 07.01.2026 | 28,75 | 28,75 | 28,51 | 28,61 | -0,52% | 38.742,00 |
| 06.01.2026 | 28,73 | 28,79 | 28,65 | 28,76 | 0,58% | 15.164,00 |
| 05.01.2026 | 28,33 | 28,67 | 28,33 | 28,59 | 1,25% | 14.461,00 |