15,110
3,60%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,70 | 15,50 | 14,68 | 15,11 | 2,71% | - |
| 14.10.2025 | 14,59 | 14,92 | 14,39 | 14,71 | 0,44% | 36,00 |
| 13.10.2025 | 14,90 | 15,38 | 14,59 | 14,65 | -1,39% | - |
| 10.10.2025 | 15,49 | 15,65 | 14,68 | 14,86 | -4,44% | 600,00 |
| 09.10.2025 | 15,61 | 15,75 | 15,37 | 15,55 | 0,11% | - |
| 08.10.2025 | 15,31 | 15,74 | 15,14 | 15,53 | 2,34% | - |
| 07.10.2025 | 15,44 | 15,47 | 14,96 | 15,17 | -1,92% | - |
| 06.10.2025 | 15,41 | 15,54 | 15,27 | 15,47 | 1,58% | - |
| 03.10.2025 | 15,56 | 15,65 | 15,15 | 15,23 | -1,37% | 350,00 |
| 02.10.2025 | 15,53 | 15,72 | 15,28 | 15,44 | -0,46% | - |
| 01.10.2025 | 15,93 | 16,20 | 15,36 | 15,51 | -4,39% | - |
| 30.09.2025 | 16,59 | 16,99 | 16,18 | 16,23 | -1,80% | - |
| 29.09.2025 | 16,04 | 16,65 | 16,03 | 16,52 | 2,50% | - |
| 26.09.2025 | 15,89 | 16,26 | 15,85 | 16,12 | 1,46% | - |
| 25.09.2025 | 16,23 | 16,24 | 15,68 | 15,89 | -1,02% | - |
| 24.09.2025 | 16,21 | 16,38 | 15,71 | 16,05 | -0,69% | - |
| 23.09.2025 | 16,27 | 16,57 | 16,09 | 16,16 | -0,77% | - |
| 22.09.2025 | 16,53 | 16,54 | 16,13 | 16,29 | -0,80% | 200,00 |
| 19.09.2025 | 16,21 | 16,69 | 16,12 | 16,42 | 0,85% | - |
| 18.09.2025 | 16,22 | 16,38 | 15,98 | 16,28 | 1,40% | 60,00 |
| 17.09.2025 | 15,86 | 16,30 | 15,78 | 16,06 | 1,47% | - |
| 16.09.2025 | 15,82 | 16,05 | 15,68 | 15,83 | -0,18% | 57,00 |
| 15.09.2025 | 15,52 | 15,96 | 15,51 | 15,85 | 1,73% | - |
| 12.09.2025 | 15,44 | 15,67 | 15,37 | 15,58 | 1,63% | 8,00 |
| 11.09.2025 | 14,98 | 15,56 | 14,98 | 15,33 | 0,36% | - |
| 10.09.2025 | 15,15 | 15,53 | 15,08 | 15,28 | -1,19% | - |
| 09.09.2025 | 14,73 | 15,48 | 14,61 | 15,46 | 6,66% | - |
| 08.09.2025 | 14,78 | 15,03 | 14,35 | 14,50 | -1,85% | - |
| 05.09.2025 | 14,19 | 14,85 | 14,08 | 14,77 | 4,21% | - |
| 04.09.2025 | 14,06 | 14,27 | 13,72 | 14,17 | 0,88% | - |
| 03.09.2025 | 13,96 | 14,16 | 13,88 | 14,05 | 0,46% | - |
| 02.09.2025 | 14,01 | 14,14 | 13,76 | 13,99 | -0,72% | - |
| 01.09.2025 | 14,09 | 14,09 | 13,95 | 14,09 | 0,09% | - |
| 29.08.2025 | 14,20 | 14,42 | 14,02 | 14,08 | -0,92% | - |
| 28.08.2025 | 13,64 | 14,37 | 13,57 | 14,21 | 3,76% | - |
| 27.08.2025 | 13,50 | 13,70 | 13,32 | 13,69 | 1,57% | - |
| 26.08.2025 | 13,50 | 13,52 | 13,16 | 13,48 | 1,35% | - |
| 25.08.2025 | 13,11 | 13,40 | 12,98 | 13,30 | 1,49% | - |
| 22.08.2025 | 12,79 | 13,12 | 12,67 | 13,10 | 2,50% | - |
| 21.08.2025 | 12,73 | 12,81 | 12,46 | 12,78 | 0,57% | - |
| 20.08.2025 | 12,77 | 13,00 | 12,63 | 12,71 | -0,90% | - |
| 19.08.2025 | 13,10 | 13,31 | 12,79 | 12,83 | -3,12% | - |
| 18.08.2025 | 13,34 | 13,49 | 13,16 | 13,24 | -0,59% | 152,00 |
| 15.08.2025 | 13,15 | 13,69 | 13,08 | 13,32 | 1,29% | - |
| 14.08.2025 | 13,28 | 13,45 | 12,92 | 13,15 | -1,98% | - |
| 13.08.2025 | 13,01 | 13,48 | 12,87 | 13,41 | 3,11% | - |
| 12.08.2025 | 12,30 | 13,16 | 12,20 | 13,01 | 5,58% | - |
| 11.08.2025 | 12,38 | 12,56 | 12,24 | 12,32 | -0,75% | 250,00 |
| 08.08.2025 | 11,69 | 12,95 | 11,69 | 12,41 | 7,03% | - |
| 07.08.2025 | 11,53 | 11,93 | 11,34 | 11,60 | 0,85% | - |
| 06.08.2025 | 11,12 | 11,62 | 11,11 | 11,50 | 3,70% | - |
| 05.08.2025 | 11,16 | 11,22 | 10,92 | 11,09 | 0,53% | - |
| 04.08.2025 | 10,92 | 11,15 | 10,82 | 11,03 | 1,58% | - |
| 01.08.2025 | 11,19 | 11,19 | 10,82 | 10,86 | -2,97% | - |
| 31.07.2025 | 11,47 | 11,49 | 11,14 | 11,19 | -1,24% | - |
| 30.07.2025 | 11,39 | 11,50 | 11,22 | 11,33 | -0,26% | - |
| 29.07.2025 | 11,40 | 11,64 | 11,31 | 11,36 | -0,18% | - |
| 28.07.2025 | 11,45 | 11,67 | 11,34 | 11,38 | -0,13% | - |
| 25.07.2025 | 11,41 | 11,54 | 11,29 | 11,40 | 0,47% | - |
| 24.07.2025 | 11,98 | 12,03 | 11,35 | 11,35 | -5,18% | - |
| 23.07.2025 | 11,97 | 12,08 | 11,66 | 11,97 | 0,19% | - |
| 22.07.2025 | 11,50 | 12,14 | 11,43 | 11,94 | 3,59% | 15,00 |
| 21.07.2025 | 11,84 | 11,86 | 11,44 | 11,53 | -1,91% | - |
| 18.07.2025 | 12,86 | 12,92 | 11,75 | 11,75 | -8,56% | - |
| 17.07.2025 | 12,90 | 13,13 | 12,67 | 12,85 | -0,19% | - |
| 16.07.2025 | 12,77 | 13,14 | 12,55 | 12,88 | 0,49% | - |
| 15.07.2025 | 13,05 | 13,17 | 12,82 | 12,82 | -1,45% | - |
| 14.07.2025 | 13,22 | 13,33 | 12,77 | 13,00 | -1,66% | - |
| 11.07.2025 | 13,68 | 13,84 | 13,19 | 13,22 | -3,57% | 840,00 |
| 10.07.2025 | 14,20 | 14,21 | 13,54 | 13,71 | -3,36% | - |
| 09.07.2025 | 13,82 | 14,23 | 13,80 | 14,19 | 1,94% | - |
| 08.07.2025 | 13,69 | 13,95 | 13,63 | 13,92 | 1,92% | - |
| 07.07.2025 | 13,82 | 13,83 | 13,42 | 13,66 | -0,65% | - |
| 04.07.2025 | 13,60 | 13,77 | 13,59 | 13,75 | 0,12% | - |
| 03.07.2025 | 13,59 | 13,79 | 13,43 | 13,73 | 1,23% | - |
| 02.07.2025 | 13,65 | 13,88 | 13,32 | 13,56 | -0,89% | - |
| 01.07.2025 | 13,59 | 13,70 | 13,34 | 13,69 | 0,46% | - |
| 30.06.2025 | 13,17 | 13,68 | 13,12 | 13,62 | 3,85% | - |
| 27.06.2025 | 12,85 | 13,15 | 12,66 | 13,12 | 2,66% | - |
| 26.06.2025 | 13,16 | 13,22 | 12,76 | 12,78 | -3,00% | - |
| 25.06.2025 | 13,52 | 13,66 | 13,09 | 13,17 | -3,03% | 90,00 |
| 24.06.2025 | 13,09 | 13,59 | 12,91 | 13,59 | 5,08% | - |
| 23.06.2025 | 12,54 | 12,93 | 12,46 | 12,93 | 2,44% | - |
| 20.06.2025 | 12,88 | 13,01 | 12,54 | 12,62 | -1,25% | - |
| 19.06.2025 | 12,92 | 12,93 | 12,77 | 12,78 | -1,30% | - |
| 18.06.2025 | 13,03 | 13,05 | 12,80 | 12,95 | -0,77% | - |
| 17.06.2025 | 12,91 | 13,24 | 12,84 | 13,05 | -0,02% | - |
| 16.06.2025 | 11,94 | 13,11 | 11,89 | 13,05 | 9,50% | 250,00 |
| 13.06.2025 | 11,89 | 12,10 | 11,70 | 11,92 | -1,05% | - |
| 12.06.2025 | 12,40 | 12,41 | 11,67 | 12,05 | -3,66% | - |
| 11.06.2025 | 12,10 | 12,53 | 11,89 | 12,50 | 3,05% | - |
| 10.06.2025 | 11,53 | 12,15 | 11,53 | 12,13 | 4,57% | - |
| 09.06.2025 | 11,87 | 11,91 | 11,46 | 11,60 | -2,33% | - |
| 06.06.2025 | 12,13 | 12,34 | 11,60 | 11,88 | -1,55% | - |
| 05.06.2025 | 12,10 | 12,32 | 11,98 | 12,07 | -0,30% | - |
| 04.06.2025 | 12,44 | 12,78 | 11,87 | 12,10 | -2,79% | 200,00 |
| 03.06.2025 | 12,33 | 12,65 | 12,18 | 12,45 | 0,81% | 80,00 |
| 02.06.2025 | 11,92 | 12,35 | 11,84 | 12,35 | 2,64% | - |
| 30.05.2025 | 11,79 | 12,04 | 11,73 | 12,03 | 2,27% | - |
| 29.05.2025 | 12,31 | 12,31 | 11,75 | 11,77 | -0,32% | - |