Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 30,11 | 30,21 | 29,93 | 30,20 | -0,42% | 19.163,00 |
| 07.07.2026 | 30,50 | 30,56 | 30,28 | 30,33 | -1,57% | 41.292,00 |
| 06.07.2026 | 30,62 | 30,99 | 30,62 | 30,81 | 1,55% | 42.582,00 |
| 02.07.2026 | 30,52 | 30,69 | 30,14 | 30,34 | 0,33% | 18.696,00 |
| 01.07.2026 | 30,27 | 30,38 | 30,22 | 30,24 | -1,14% | 45.290,00 |
| 30.06.2026 | 30,36 | 30,60 | 30,36 | 30,59 | 0,59% | 43.349,00 |
| 29.06.2026 | 30,24 | 30,41 | 30,17 | 30,41 | 0,46% | 29.289,00 |
| 26.06.2026 | 30,14 | 30,37 | 30,07 | 30,27 | -0,33% | 15.504,00 |
| 25.06.2026 | 30,52 | 30,63 | 30,25 | 30,37 | -0,25% | 15.028,00 |
| 24.06.2026 | 30,42 | 30,55 | 30,31 | 30,45 | -0,21% | 13.841,00 |
| 23.06.2026 | 30,49 | 30,72 | 30,49 | 30,51 | -2,80% | 22.260,00 |
| 22.06.2026 | 31,23 | 32,34 | 30,86 | 31,39 | 0,13% | 27.939,00 |
| 18.06.2026 | 32,00 | 32,09 | 31,28 | 31,35 | 1,10% | 80.328,00 |
| 17.06.2026 | 31,40 | 31,57 | 31,01 | 31,01 | -0,61% | 14.609,00 |
| 16.06.2026 | 31,60 | 31,60 | 31,19 | 31,20 | -0,32% | 24.654,00 |
| 15.06.2026 | 31,13 | 31,86 | 31,00 | 31,30 | 1,26% | 36.482,00 |
| 12.06.2026 | 30,77 | 30,95 | 30,66 | 30,91 | 0,65% | 23.027,00 |
| 11.06.2026 | 30,05 | 30,76 | 29,98 | 30,71 | 3,37% | 53.669,00 |
| 10.06.2026 | 29,95 | 30,17 | 29,71 | 29,71 | -1,50% | 22.434,00 |
| 09.06.2026 | 30,51 | 30,58 | 29,74 | 30,16 | -0,10% | 16.912,00 |
| 08.06.2026 | 30,38 | 30,38 | 30,06 | 30,19 | 0,77% | 30.957,00 |
| 05.06.2026 | 30,53 | 30,54 | 29,91 | 29,96 | -3,73% | 20.059,00 |
| 04.06.2026 | 30,86 | 31,12 | 30,86 | 31,12 | 0,26% | 26.718,00 |
| 03.06.2026 | 31,55 | 31,55 | 30,60 | 31,04 | -1,27% | 23.430,00 |
| 02.06.2026 | 31,20 | 31,44 | 31,18 | 31,44 | 0,80% | 16.281,00 |
| 01.06.2026 | 31,03 | 31,20 | 30,88 | 31,19 | 0,32% | 23.708,00 |
| 29.05.2026 | 31,11 | 31,20 | 31,04 | 31,09 | 0,30% | 13.002,00 |
| 28.05.2026 | 30,81 | 31,16 | 30,79 | 31,00 | -0,23% | 11.441,00 |
| 27.05.2026 | 30,99 | 31,15 | 30,99 | 31,07 | -0,38% | 17.007,00 |
| 26.05.2026 | 31,08 | 31,19 | 31,00 | 31,19 | 1,70% | 13.458,00 |
| 22.05.2026 | 30,71 | 30,72 | 30,56 | 30,67 | -0,16% | 11.198,00 |
| 21.05.2026 | 30,33 | 30,80 | 30,33 | 30,72 | 0,99% | 18.241,00 |
| 20.05.2026 | 29,94 | 30,54 | 29,94 | 30,42 | 1,43% | 48.585,00 |
| 19.05.2026 | 29,97 | 30,19 | 29,88 | 29,99 | -0,73% | 24.913,00 |
| 18.05.2026 | 30,28 | 30,36 | 30,04 | 30,21 | 0,50% | 23.697,00 |
| 15.05.2026 | 30,22 | 30,26 | 30,05 | 30,06 | -2,24% | 18.411,00 |
| 14.05.2026 | 30,76 | 30,90 | 30,73 | 30,75 | -0,26% | 28.718,00 |
| 13.05.2026 | 30,64 | 30,94 | 30,61 | 30,83 | 0,75% | 44.636,00 |
| 12.05.2026 | 30,70 | 30,70 | 30,35 | 30,60 | -1,48% | 24.964,00 |
| 11.05.2026 | 31,06 | 31,11 | 30,95 | 31,06 | -0,08% | 32.167,00 |
| 08.05.2026 | 31,00 | 31,28 | 30,93 | 31,09 | 1,19% | 26.946,00 |
| 07.05.2026 | 31,08 | 31,10 | 30,65 | 30,72 | -1,46% | 12.398,00 |
| 06.05.2026 | 31,17 | 31,22 | 30,96 | 31,17 | 2,58% | 37.978,00 |
| 05.05.2026 | 30,23 | 30,47 | 30,22 | 30,39 | 1,20% | 28.862,00 |
| 04.05.2026 | 30,23 | 30,28 | 29,91 | 30,03 | -0,92% | 17.106,00 |
| 01.05.2026 | 30,34 | 30,46 | 30,27 | 30,31 | 0,26% | 33.502,00 |
| 30.04.2026 | 30,03 | 30,33 | 29,89 | 30,23 | 2,20% | 27.237,00 |
| 29.04.2026 | 29,75 | 29,80 | 29,58 | 29,58 | -1,07% | 20.891,00 |
| 28.04.2026 | 29,85 | 29,96 | 29,79 | 29,90 | -0,77% | 11.654,00 |
| 27.04.2026 | 30,26 | 30,29 | 30,05 | 30,13 | -0,13% | 34.282,00 |
| 24.04.2026 | 30,05 | 30,22 | 29,89 | 30,17 | 0,87% | 30.504,00 |
| 23.04.2026 | 30,18 | 30,18 | 29,72 | 29,91 | -0,86% | 24.735,00 |
| 22.04.2026 | 30,24 | 30,27 | 30,15 | 30,17 | 0,73% | 10.565,00 |
| 21.04.2026 | 30,51 | 30,51 | 29,95 | 29,95 | -2,28% | 14.799,00 |
| 20.04.2026 | 30,59 | 30,65 | 30,47 | 30,65 | 0,03% | 16.259,00 |
| 17.04.2026 | 30,75 | 30,90 | 30,64 | 30,64 | 0,72% | 13.228,00 |
| 16.04.2026 | 30,46 | 30,46 | 30,24 | 30,42 | 0,10% | 30.287,00 |
| 15.04.2026 | 30,26 | 30,39 | 30,23 | 30,39 | -0,23% | 19.527,00 |
| 14.04.2026 | 30,24 | 30,46 | 30,24 | 30,46 | 0,99% | 145.918,00 |
| 13.04.2026 | 29,68 | 30,16 | 29,62 | 30,16 | 1,24% | 22.341,00 |
| 10.04.2026 | 29,83 | 30,05 | 29,74 | 29,79 | 0,10% | 32.209,00 |
| 09.04.2026 | 29,49 | 29,84 | 29,42 | 29,76 | 0,16% | 22.595,00 |
| 08.04.2026 | 30,05 | 30,05 | 29,59 | 29,71 | 4,18% | 44.589,00 |
| 07.04.2026 | 28,43 | 28,69 | 28,31 | 28,52 | -0,63% | 10.902,00 |
| 06.04.2026 | 28,55 | 28,70 | 28,54 | 28,70 | 0,60% | 13.316,00 |
| 02.04.2026 | 27,97 | 28,57 | 27,97 | 28,53 | -0,45% | 23.807,00 |
| 01.04.2026 | 28,71 | 28,83 | 28,55 | 28,66 | 1,02% | 18.090,00 |
| 31.03.2026 | 27,75 | 28,37 | 27,69 | 28,37 | 3,54% | 11.992,00 |
| 30.03.2026 | 27,62 | 27,62 | 27,27 | 27,40 | 0,00% | 16.255,00 |
| 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 |