Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 20,83 | 21,79 | 20,54 | 20,85 | -3,25% | 24.311,00 |
| 04.04.2025 | 22,18 | 22,18 | 21,49 | 21,55 | -6,47% | 32.287,00 |
| 03.04.2025 | 23,07 | 23,21 | 23,00 | 23,04 | -1,41% | 14.007,00 |
| 02.04.2025 | 23,31 | 23,38 | 23,28 | 23,37 | 0,30% | 7.847,00 |
| 01.04.2025 | 23,21 | 23,39 | 23,15 | 23,30 | 0,22% | 30.088,00 |
| 31.03.2025 | 22,95 | 23,27 | 22,95 | 23,25 | -0,65% | 4.774,00 |
| 28.03.2025 | 23,55 | 23,55 | 23,32 | 23,40 | -1,27% | 16.061,00 |
| 27.03.2025 | 23,57 | 23,77 | 23,57 | 23,70 | 0,34% | 2.664,00 |
| 26.03.2025 | 23,84 | 23,84 | 23,59 | 23,62 | -0,80% | 7.236,00 |
| 25.03.2025 | 23,73 | 23,89 | 23,73 | 23,81 | 0,34% | 10.680,00 |
| 24.03.2025 | 23,75 | 23,93 | 23,67 | 23,73 | 0,08% | 12.787,00 |
| 21.03.2025 | 23,64 | 23,75 | 23,62 | 23,71 | -0,82% | 8.091,00 |
| 20.03.2025 | 23,97 | 23,97 | 23,82 | 23,91 | -1,04% | 152.394,00 |
| 19.03.2025 | 24,04 | 24,20 | 24,04 | 24,16 | 0,45% | 21.449,00 |
| 18.03.2025 | 24,14 | 24,14 | 23,98 | 24,05 | -0,50% | 29.469,00 |
| 17.03.2025 | 23,90 | 24,19 | 23,88 | 24,17 | 1,47% | 31.624,00 |
| 14.03.2025 | 23,66 | 23,82 | 23,53 | 23,82 | 2,13% | 24.038,00 |
| 13.03.2025 | 23,39 | 23,41 | 23,26 | 23,32 | -0,41% | 21.640,00 |
| 12.03.2025 | 23,35 | 23,46 | 23,35 | 23,42 | 0,30% | 14.312,00 |
| 11.03.2025 | 23,26 | 23,41 | 23,20 | 23,35 | 0,39% | 6.021,00 |
| 10.03.2025 | 23,49 | 23,49 | 23,14 | 23,26 | -2,56% | 17.842,00 |
| 07.03.2025 | 23,78 | 23,90 | 23,67 | 23,87 | 0,59% | 3.709,00 |
| 06.03.2025 | 23,85 | 23,93 | 23,70 | 23,73 | -0,53% | 9.725,00 |
| 05.03.2025 | 23,53 | 23,86 | 23,52 | 23,86 | 2,93% | 8.610,00 |
| 04.03.2025 | 23,08 | 23,29 | 22,83 | 23,18 | 0,21% | 16.809,00 |
| 03.03.2025 | 23,42 | 23,48 | 23,06 | 23,13 | 0,54% | 39.096,00 |
| 28.02.2025 | 22,99 | 23,07 | 22,89 | 23,01 | -0,58% | 5.691,00 |
| 27.02.2025 | 23,50 | 23,50 | 23,14 | 23,14 | -1,70% | 10.908,00 |
| 26.02.2025 | 23,68 | 23,70 | 23,45 | 23,54 | 0,81% | 10.560,00 |
| 25.02.2025 | 23,40 | 23,40 | 23,32 | 23,35 | 0,30% | 10.430,00 |
| 24.02.2025 | 23,49 | 23,49 | 23,26 | 23,28 | -1,19% | 9.703,00 |
| 21.02.2025 | 23,50 | 23,79 | 23,50 | 23,56 | -0,25% | 33.477,00 |
| 20.02.2025 | 23,65 | 23,75 | 23,57 | 23,62 | 0,34% | 24.905,00 |
| 19.02.2025 | 23,64 | 23,80 | 23,52 | 23,54 | -1,26% | 35.480,00 |
| 18.02.2025 | 23,89 | 23,96 | 23,73 | 23,84 | 0,85% | 143.756,00 |
| 14.02.2025 | 23,73 | 23,85 | 23,57 | 23,64 | 0,13% | 61.041,00 |
| 13.02.2025 | 23,35 | 23,61 | 23,31 | 23,61 | 1,50% | 129.050,00 |
| 12.02.2025 | 23,05 | 23,34 | 23,02 | 23,26 | 0,36% | 87.003,00 |
| 11.02.2025 | 23,10 | 23,23 | 23,07 | 23,18 | 0,13% | 32.005,00 |
| 10.02.2025 | 23,07 | 23,19 | 23,07 | 23,15 | 0,91% | 7.814,00 |
| 07.02.2025 | 23,14 | 23,18 | 22,92 | 22,94 | -0,60% | 5.433,00 |
| 06.02.2025 | 23,06 | 23,08 | 23,01 | 23,08 | 0,34% | 6.658,00 |
| 05.02.2025 | 22,85 | 23,00 | 22,85 | 23,00 | 0,72% | 4.978,00 |
| 04.02.2025 | 22,74 | 22,87 | 22,72 | 22,84 | 1,49% | 8.656,00 |
| 03.02.2025 | 22,31 | 22,59 | 22,30 | 22,50 | -1,23% | 8.125,00 |
| 31.01.2025 | 23,01 | 23,08 | 22,78 | 22,78 | -0,78% | 8.085,00 |
| 30.01.2025 | 23,00 | 23,09 | 22,94 | 22,96 | 0,97% | 19.422,00 |
| 29.01.2025 | 22,83 | 22,83 | 22,73 | 22,74 | 0,13% | 5.581,00 |
| 28.01.2025 | 22,56 | 22,71 | 22,56 | 22,71 | 0,49% | 6.685,00 |
| 27.01.2025 | 22,59 | 22,66 | 22,56 | 22,60 | -1,44% | 7.745,00 |
| 24.01.2025 | 22,99 | 22,99 | 22,85 | 22,93 | 0,52% | 18.684,00 |
| 23.01.2025 | 22,73 | 22,83 | 22,70 | 22,81 | 0,14% | 16.970,00 |
| 22.01.2025 | 23,28 | 23,28 | 22,73 | 22,78 | 0,09% | 45.406,00 |
| 21.01.2025 | 22,73 | 22,87 | 22,60 | 22,76 | 1,25% | 46.676,00 |
| 17.01.2025 | 22,39 | 22,52 | 22,32 | 22,48 | 0,91% | 17.355,00 |
| 16.01.2025 | 22,29 | 22,40 | 22,27 | 22,28 | 0,17% | 11.086,00 |
| 15.01.2025 | 22,23 | 22,24 | 22,21 | 22,24 | 1,22% | 5.421,00 |
| 14.01.2025 | 21,87 | 22,03 | 21,87 | 21,97 | 0,95% | 11.248,00 |
| 13.01.2025 | 21,80 | 21,80 | 21,66 | 21,77 | -0,15% | 3.766,00 |
| 10.01.2025 | 21,77 | 21,92 | 21,77 | 21,80 | -1,98% | 10.148,00 |
| 08.01.2025 | 22,14 | 22,24 | 22,14 | 22,24 | -0,30% | 12.507,00 |
| 07.01.2025 | 22,56 | 22,56 | 22,30 | 22,31 | -0,55% | 4.136,00 |
| 06.01.2025 | 22,68 | 22,68 | 22,40 | 22,43 | 0,99% | 83.561,00 |
| 03.01.2025 | 22,09 | 22,22 | 22,09 | 22,21 | 0,80% | 5.602,00 |
| 02.01.2025 | 22,14 | 22,15 | 22,00 | 22,03 | -0,31% | 62.488,00 |
| 31.12.2024 | 22,20 | 22,20 | 22,06 | 22,10 | -0,11% | 4.207,00 |
| 30.12.2024 | 22,08 | 22,18 | 22,08 | 22,13 | -0,64% | 2.616,00 |
| 27.12.2024 | 22,25 | 22,30 | 22,20 | 22,27 | -0,43% | 63.534,00 |
| 26.12.2024 | 22,37 | 22,40 | 22,31 | 22,37 | 0,36% | 8.264,00 |
| 23.12.2024 | 22,12 | 22,29 | 22,12 | 22,29 | 0,41% | 3.476,00 |
| 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 |