Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,54 | 27,64 | 27,31 | 27,40 | -0,58% | 19.349,00 |
| 26.03.2026 | 27,84 | 28,11 | 27,56 | 27,56 | -2,23% | 33.039,00 |
| 25.03.2026 | 28,34 | 28,40 | 28,19 | 28,19 | 1,55% | 14.813,00 |
| 24.03.2026 | 27,68 | 27,96 | 27,55 | 27,76 | -0,68% | 10.479,00 |
| 23.03.2026 | 27,93 | 28,28 | 27,70 | 27,95 | 2,68% | 11.567,00 |
| 20.03.2026 | 27,62 | 27,93 | 27,22 | 27,22 | -3,17% | 13.390,00 |
| 19.03.2026 | 27,64 | 28,31 | 27,64 | 28,11 | -0,57% | 51.085,00 |
| 18.03.2026 | 28,58 | 28,59 | 28,19 | 28,27 | -1,33% | 13.330,00 |
| 17.03.2026 | 28,86 | 28,89 | 28,65 | 28,65 | -0,03% | 26.136,00 |
| 16.03.2026 | 28,61 | 28,66 | 28,44 | 28,66 | 2,10% | 11.936,00 |
| 13.03.2026 | 28,49 | 28,52 | 28,03 | 28,07 | -0,67% | 15.918,00 |
| 12.03.2026 | 28,63 | 28,63 | 28,26 | 28,26 | -2,48% | 34.485,00 |
| 11.03.2026 | 28,91 | 29,04 | 28,80 | 28,98 | 0,21% | 20.103,00 |
| 10.03.2026 | 28,96 | 29,38 | 28,89 | 28,92 | 0,28% | 24.967,00 |
| 09.03.2026 | 28,16 | 28,84 | 28,01 | 28,84 | 0,87% | 16.294,00 |
| 06.03.2026 | 28,34 | 28,66 | 28,28 | 28,59 | -0,45% | 21.290,00 |
| 05.03.2026 | 29,16 | 29,16 | 28,51 | 28,72 | -2,05% | 7.519,00 |
| 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 |
| 02.01.2026 | 28,24 | 28,26 | 28,17 | 28,24 | 1,18% | 12.697,00 |
| 31.12.2025 | 27,90 | 27,91 | 27,81 | 27,91 | -0,39% | 27.818,00 |
| 30.12.2025 | 27,95 | 28,04 | 27,95 | 28,02 | 0,25% | 17.281,00 |
| 29.12.2025 | 27,92 | 27,97 | 27,75 | 27,95 | -0,20% | 15.866,00 |
| 26.12.2025 | 27,94 | 28,01 | 27,90 | 28,01 | 0,45% | 8.101,00 |
| 24.12.2025 | 27,83 | 27,94 | 27,83 | 27,88 | 0,25% | 3.142,00 |
| 23.12.2025 | 27,82 | 27,88 | 27,77 | 27,81 | -2,08% | 17.105,00 |
| 22.12.2025 | 28,37 | 28,49 | 28,36 | 28,40 | 0,35% | 8.138,00 |
| 19.12.2025 | 28,27 | 28,43 | 28,27 | 28,30 | 0,39% | 8.286,00 |
| 18.12.2025 | 28,13 | 28,25 | 28,13 | 28,19 | 0,82% | 14.694,00 |
| 17.12.2025 | 28,14 | 28,16 | 27,90 | 27,96 | -0,50% | 19.577,00 |
| 16.12.2025 | 28,16 | 28,16 | 27,98 | 28,10 | -0,74% | 11.010,00 |
| 15.12.2025 | 28,35 | 28,36 | 28,20 | 28,31 | 0,21% | 6.316,00 |
| 12.12.2025 | 28,39 | 28,45 | 28,10 | 28,25 | -0,37% | 12.274,00 |
| 11.12.2025 | 28,24 | 28,40 | 28,21 | 28,36 | 0,13% | 8.180,00 |
| 10.12.2025 | 28,05 | 28,37 | 28,05 | 28,32 | 1,05% | 15.588,00 |
| 09.12.2025 | 28,06 | 28,11 | 27,99 | 28,02 | -0,25% | 13.759,00 |
| 08.12.2025 | 28,18 | 28,20 | 28,05 | 28,09 | -0,25% | 19.945,00 |
| 05.12.2025 | 28,21 | 28,29 | 28,17 | 28,17 | 0,29% | 13.003,00 |
| 04.12.2025 | 28,11 | 28,16 | 28,05 | 28,09 | 0,05% | 7.114,00 |
| 03.12.2025 | 27,95 | 28,11 | 27,93 | 28,07 | 0,57% | 18.433,00 |
| 02.12.2025 | 27,96 | 28,01 | 27,88 | 27,91 | -0,36% | 33.241,00 |
| 01.12.2025 | 27,99 | 28,07 | 27,95 | 28,01 | -0,07% | 12.990,00 |
| 28.11.2025 | 27,96 | 28,03 | 27,50 | 28,03 | 0,83% | 11.828,00 |
| 26.11.2025 | 27,78 | 27,94 | 27,43 | 27,80 | -0,18% | 135.590,00 |
| 25.11.2025 | 27,65 | 27,91 | 27,53 | 27,85 | 1,34% | 85.246,00 |
| 24.11.2025 | 27,31 | 27,50 | 27,31 | 27,48 | 0,77% | 5.942,00 |
| 21.11.2025 | 27,07 | 27,36 | 27,06 | 27,27 | 0,90% | 9.908,00 |
| 20.11.2025 | 27,62 | 27,64 | 27,03 | 27,03 | -1,50% | 8.314,00 |
| 19.11.2025 | 27,47 | 27,54 | 27,37 | 27,44 | -0,24% | 9.422,00 |
| 18.11.2025 | 27,40 | 27,58 | 27,38 | 27,51 | -0,80% | 6.213,00 |
| 17.11.2025 | 27,90 | 27,99 | 27,64 | 27,73 | -1,01% | 7.073,00 |
| 14.11.2025 | 27,88 | 28,15 | 27,88 | 28,01 | -0,29% | 16.059,00 |
| 13.11.2025 | 28,39 | 28,39 | 27,94 | 28,09 | -0,93% | 10.921,00 |
| 12.11.2025 | 28,38 | 28,40 | 28,30 | 28,36 | 0,21% | 8.041,00 |
| 11.11.2025 | 28,21 | 28,36 | 28,21 | 28,30 | 0,29% | 12.226,00 |
| 10.11.2025 | 28,09 | 28,21 | 28,02 | 28,21 | 1,60% | 15.232,00 |
| 07.11.2025 | 27,65 | 27,81 | 27,53 | 27,77 | -0,14% | 20.941,00 |
| 06.11.2025 | 27,99 | 28,07 | 27,78 | 27,81 | -0,49% | 10.211,00 |
| 05.11.2025 | 27,87 | 27,99 | 27,76 | 27,95 | 0,53% | 15.929,00 |
| 04.11.2025 | 27,77 | 27,92 | 27,67 | 27,80 | -1,02% | 402.367,00 |
| 03.11.2025 | 28,14 | 28,17 | 28,03 | 28,09 | 0,26% | 12.882,00 |