14,238
0,44%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,22 | 14,28 | 14,21 | 14,24 | 0,46% | - |
| 13.02.2026 | 14,10 | 14,25 | 13,65 | 14,18 | 0,73% | - |
| 12.02.2026 | 14,92 | 14,98 | 13,91 | 14,08 | -5,75% | - |
| 11.02.2026 | 14,94 | 15,29 | 14,65 | 14,93 | -0,07% | - |
| 10.02.2026 | 15,10 | 15,23 | 14,87 | 14,94 | -1,09% | - |
| 09.02.2026 | 14,40 | 15,21 | 14,21 | 15,11 | 5,15% | - |
| 06.02.2026 | 13,70 | 14,37 | 13,44 | 14,37 | 4,53% | - |
| 05.02.2026 | 13,79 | 14,28 | 13,46 | 13,75 | -0,69% | - |
| 04.02.2026 | 14,17 | 14,30 | 13,59 | 13,84 | -2,40% | - |
| 03.02.2026 | 14,42 | 14,86 | 13,98 | 14,18 | -0,91% | - |
| 02.02.2026 | 13,39 | 14,40 | 13,38 | 14,31 | 5,05% | 2.520,00 |
| 30.01.2026 | 13,90 | 14,00 | 13,35 | 13,62 | -3,01% | - |
| 29.01.2026 | 14,23 | 14,44 | 13,64 | 14,05 | -1,13% | - |
| 28.01.2026 | 13,93 | 14,22 | 13,74 | 14,21 | 3,23% | - |
| 27.01.2026 | 13,80 | 14,21 | 13,67 | 13,76 | 0,47% | - |
| 26.01.2026 | 13,45 | 13,85 | 13,39 | 13,70 | 1,27% | - |
| 23.01.2026 | 13,63 | 13,72 | 13,43 | 13,52 | -1,11% | - |
| 22.01.2026 | 12,80 | 13,76 | 12,78 | 13,68 | 7,15% | - |
| 21.01.2026 | 12,28 | 13,03 | 12,21 | 12,76 | 2,60% | - |
| 20.01.2026 | 12,28 | 12,61 | 11,83 | 12,44 | 1,22% | - |
| 19.01.2026 | 12,31 | 12,33 | 12,26 | 12,29 | -1,78% | 3.400,00 |
| 16.01.2026 | 12,80 | 12,83 | 12,44 | 12,51 | -1,63% | - |
| 15.01.2026 | 12,41 | 12,93 | 12,31 | 12,72 | 2,87% | - |
| 14.01.2026 | 12,43 | 12,61 | 12,18 | 12,37 | -0,67% | - |
| 13.01.2026 | 12,79 | 12,91 | 12,37 | 12,45 | -2,73% | - |
| 12.01.2026 | 12,70 | 12,88 | 12,54 | 12,80 | -0,29% | - |
| 09.01.2026 | 12,56 | 12,95 | 12,40 | 12,84 | 2,27% | - |
| 08.01.2026 | 11,99 | 12,72 | 11,98 | 12,55 | 4,21% | - |
| 07.01.2026 | 12,89 | 12,95 | 11,79 | 12,04 | -6,79% | - |
| 06.01.2026 | 13,04 | 13,32 | 12,78 | 12,92 | -0,39% | 2.800,00 |
| 05.01.2026 | 12,63 | 13,04 | 12,39 | 12,97 | 3,53% | - |
| 02.01.2026 | 12,67 | 12,91 | 12,43 | 12,53 | -0,41% | - |
| 30.12.2025 | 12,57 | 12,67 | 12,56 | 12,58 | 0,64% | - |
| 29.12.2025 | 12,59 | 12,66 | 12,47 | 12,50 | -0,20% | - |
| 23.12.2025 | 12,20 | 12,90 | 12,05 | 12,53 | 5,52% | - |
| 22.12.2025 | 12,26 | 12,32 | 11,75 | 11,87 | -2,63% | - |
| 19.12.2025 | 12,34 | 12,58 | 12,19 | 12,19 | -0,93% | - |
| 18.12.2025 | 12,32 | 12,50 | 12,20 | 12,31 | 0,04% | - |
| 17.12.2025 | 12,53 | 12,56 | 12,19 | 12,30 | -7,83% | - |
| 16.12.2025 | 13,01 | 13,35 | 12,35 | 13,35 | 0,87% | 10,00 |
| 15.12.2025 | 13,26 | 13,45 | 13,00 | 13,23 | -0,10% | 120,00 |
| 12.12.2025 | 13,04 | 13,32 | 12,96 | 13,24 | 1,73% | - |
| 11.12.2025 | 12,62 | 13,04 | 12,51 | 13,02 | 1,92% | - |
| 10.12.2025 | 12,57 | 12,86 | 12,37 | 12,77 | 1,98% | - |
| 09.12.2025 | 12,83 | 12,90 | 12,41 | 12,53 | -1,26% | - |
| 08.12.2025 | 12,66 | 13,06 | 12,61 | 12,69 | 1,72% | - |
| 05.12.2025 | 13,51 | 13,83 | 12,47 | 12,47 | -6,66% | - |
| 04.12.2025 | 13,54 | 13,77 | 12,78 | 13,36 | -1,22% | - |
| 03.12.2025 | 15,12 | 15,19 | 13,52 | 13,53 | -10,51% | - |
| 02.12.2025 | 14,44 | 15,35 | 14,40 | 15,11 | 4,57% | - |
| 01.12.2025 | 14,43 | 14,46 | 14,20 | 14,45 | -0,19% | - |
| 28.11.2025 | 13,76 | 14,77 | 13,73 | 14,48 | 5,39% | - |
| 27.11.2025 | 13,75 | 13,77 | 13,73 | 13,74 | 0,96% | - |
| 26.11.2025 | 13,40 | 13,83 | 13,33 | 13,61 | 1,73% | - |
| 25.11.2025 | 13,13 | 13,44 | 13,05 | 13,38 | 0,25% | - |
| 24.11.2025 | 13,07 | 13,70 | 13,03 | 13,35 | 2,79% | - |
| 21.11.2025 | 12,74 | 13,04 | 12,65 | 12,98 | -2,49% | - |
| 20.11.2025 | 13,98 | 14,13 | 12,72 | 13,32 | -3,65% | 200,00 |
| 19.11.2025 | 13,80 | 13,99 | 13,66 | 13,82 | 0,51% | - |
| 18.11.2025 | 13,81 | 14,08 | 13,74 | 13,75 | -4,81% | - |
| 17.11.2025 | 14,53 | 14,61 | 13,89 | 14,45 | -0,52% | - |
| 14.11.2025 | 14,41 | 14,74 | 14,22 | 14,52 | -0,21% | - |
| 13.11.2025 | 15,20 | 15,23 | 14,22 | 14,55 | -3,87% | - |
| 12.11.2025 | 15,42 | 15,56 | 15,13 | 15,14 | -1,01% | - |
| 11.11.2025 | 14,82 | 15,85 | 14,74 | 15,29 | 3,10% | - |
| 10.11.2025 | 14,78 | 15,15 | 14,65 | 14,83 | 1,91% | - |
| 07.11.2025 | 15,45 | 15,85 | 14,08 | 14,55 | -11,09% | - |
| 06.11.2025 | 16,45 | 16,83 | 16,32 | 16,37 | -1,83% | - |
| 05.11.2025 | 16,33 | 16,95 | 16,21 | 16,67 | 1,29% | - |
| 04.11.2025 | 16,47 | 16,59 | 15,80 | 16,46 | -1,02% | - |
| 03.11.2025 | 16,51 | 16,79 | 16,31 | 16,63 | 1,57% | 159,00 |
| 31.10.2025 | 16,17 | 16,56 | 16,07 | 16,37 | 0,32% | - |
| 30.10.2025 | 16,39 | 16,55 | 15,92 | 16,32 | -1,86% | - |
| 29.10.2025 | 16,62 | 16,85 | 16,29 | 16,63 | 1,81% | - |
| 28.10.2025 | 16,39 | 16,61 | 16,33 | 16,34 | -0,40% | - |
| 27.10.2025 | 16,51 | 16,75 | 16,36 | 16,40 | -0,24% | - |
| 24.10.2025 | 16,24 | 16,71 | 16,10 | 16,44 | 1,92% | 815,00 |
| 23.10.2025 | 15,81 | 16,30 | 15,65 | 16,13 | 3,33% | - |
| 22.10.2025 | 15,75 | 15,92 | 15,50 | 15,61 | -1,00% | - |
| 21.10.2025 | 16,04 | 16,13 | 15,76 | 15,77 | 2,16% | - |
| 20.10.2025 | 15,31 | 16,12 | 15,31 | 15,44 | 0,37% | - |
| 17.10.2025 | 14,97 | 15,38 | 14,75 | 15,38 | 0,82% | - |
| 16.10.2025 | 15,37 | 15,56 | 15,15 | 15,25 | 0,95% | - |
| 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% | - |