9,812€
1,95%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,74 | 9,81 | 9,64 | 9,80 | 1,84% | - |
| 28.05.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -2,39% | 200,00 |
| 27.05.2026 | 9,63 | 9,98 | 9,63 | 9,86 | 3,33% | 756,00 |
| 26.05.2026 | 9,63 | 9,63 | 9,43 | 9,54 | -1,34% | 7.946,00 |
| 25.05.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 2,35% | 532,00 |
| 22.05.2026 | 9,70 | 9,70 | 9,41 | 9,45 | -3,63% | 2.204,00 |
| 21.05.2026 | 9,57 | 9,81 | 9,38 | 9,81 | 2,98% | 4.851,00 |
| 20.05.2026 | 9,00 | 9,52 | 8,95 | 9,52 | 7,13% | 7.126,00 |
| 19.05.2026 | 8,80 | 8,99 | 8,66 | 8,89 | 1,86% | 2.598,00 |
| 18.05.2026 | 8,13 | 8,81 | 8,13 | 8,73 | 5,13% | 1.522,00 |
| 15.05.2026 | 8,72 | 8,72 | 8,26 | 8,30 | -0,95% | 25.079,00 |
| 14.05.2026 | 8,42 | 8,42 | 8,28 | 8,38 | 0,62% | 2.508,00 |
| 13.05.2026 | 8,95 | 8,95 | 8,28 | 8,33 | -5,64% | 5.943,00 |
| 12.05.2026 | 8,80 | 8,83 | 8,74 | 8,83 | -0,47% | 1.308,00 |
| 11.05.2026 | 9,16 | 9,28 | 8,73 | 8,87 | -4,21% | 10.454,00 |
| 08.05.2026 | 9,34 | 9,62 | 9,26 | 9,26 | -1,51% | 2.751,00 |
| 07.05.2026 | 9,83 | 9,84 | 9,40 | 9,40 | -3,09% | 5.286,00 |
| 06.05.2026 | 9,57 | 9,79 | 9,41 | 9,70 | 2,71% | 2.162,00 |
| 05.05.2026 | 9,44 | 9,53 | 9,31 | 9,44 | 2,10% | 10.382,00 |
| 04.05.2026 | 9,55 | 9,60 | 9,25 | 9,25 | -1,34% | 4.697,00 |
| 30.04.2026 | 9,39 | 9,39 | 9,25 | 9,38 | 0,49% | 1.740,00 |
| 29.04.2026 | 10,00 | 10,00 | 9,30 | 9,33 | -6,98% | 3.434,00 |
| 28.04.2026 | 10,12 | 10,14 | 9,99 | 10,03 | -1,57% | 964,00 |
| 27.04.2026 | 10,50 | 10,58 | 10,19 | 10,19 | -2,39% | 2.560,00 |
| 24.04.2026 | 10,70 | 10,70 | 10,23 | 10,44 | -15,12% | 5.784,00 |
| 23.04.2026 | 12,98 | 13,01 | 12,30 | 12,30 | -4,06% | 3.213,00 |
| 22.04.2026 | 13,02 | 13,02 | 12,76 | 12,82 | -2,95% | 1.311,00 |
| 21.04.2026 | 13,29 | 13,29 | 13,05 | 13,21 | 1,77% | 2.730,00 |
| 20.04.2026 | 12,58 | 12,98 | 12,58 | 12,98 | 0,00% | 3.992,00 |
| 17.04.2026 | 12,98 | 13,22 | 12,98 | 12,98 | 1,64% | 660,00 |
| 16.04.2026 | 12,83 | 12,83 | 12,65 | 12,77 | 0,71% | 1.708,00 |
| 15.04.2026 | 13,50 | 14,10 | 12,68 | 12,68 | 1,93% | 3.156,00 |
| 14.04.2026 | 12,62 | 12,62 | 12,44 | 12,44 | 2,09% | 1.257,00 |
| 13.04.2026 | 11,95 | 12,19 | 11,95 | 12,19 | 3,18% | 295,00 |
| 10.04.2026 | 11,94 | 12,09 | 11,81 | 11,81 | -1,58% | 1.451,00 |
| 09.04.2026 | 11,83 | 12,00 | 11,83 | 12,00 | -0,12% | 1.983,00 |
| 08.04.2026 | 12,30 | 12,50 | 12,01 | 12,02 | -0,91% | 408,00 |
| 07.04.2026 | 12,11 | 12,39 | 12,11 | 12,13 | 0,04% | 518,00 |
| 02.04.2026 | 12,03 | 12,14 | 12,03 | 12,12 | -2,92% | 511,00 |
| 01.04.2026 | 12,43 | 12,49 | 12,29 | 12,49 | 4,48% | 838,00 |
| 31.03.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,36% | 9,00 |
| 30.03.2026 | 11,85 | 11,89 | 11,68 | 11,79 | 0,30% | 2.111,00 |
| 27.03.2026 | 12,12 | 12,12 | 11,74 | 11,76 | -3,65% | 1.867,00 |
| 26.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,17% | 1.277,00 |
| 25.03.2026 | 12,12 | 12,35 | 12,12 | 12,35 | 3,74% | 280,00 |
| 24.03.2026 | 12,09 | 12,17 | 11,90 | 11,90 | -2,34% | 906,00 |
| 23.03.2026 | 11,23 | 12,19 | 11,21 | 12,19 | 6,42% | 2.905,00 |
| 20.03.2026 | 11,91 | 11,91 | 11,45 | 11,45 | -3,66% | 380,00 |
| 19.03.2026 | 11,95 | 12,05 | 11,72 | 11,89 | -1,04% | 2.793,00 |
| 18.03.2026 | 11,94 | 12,07 | 11,94 | 12,01 | -0,66% | 2.499,00 |
| 17.03.2026 | 12,03 | 12,09 | 12,03 | 12,09 | -0,58% | 2.050,00 |
| 16.03.2026 | 12,21 | 12,27 | 12,10 | 12,16 | -1,38% | 1.346,00 |
| 13.03.2026 | 12,02 | 12,33 | 12,02 | 12,33 | 2,03% | 195,00 |
| 12.03.2026 | 12,56 | 12,56 | 11,98 | 12,09 | -3,01% | 4.409,00 |
| 11.03.2026 | 12,07 | 12,49 | 12,07 | 12,46 | 2,30% | 518,00 |
| 10.03.2026 | 11,97 | 12,19 | 11,97 | 12,18 | 5,27% | 286,00 |
| 09.03.2026 | 11,84 | 11,87 | 11,56 | 11,57 | -2,45% | 2.420,00 |
| 06.03.2026 | 11,89 | 12,01 | 11,76 | 11,86 | 0,00% | 565,00 |
| 05.03.2026 | 12,30 | 12,31 | 11,79 | 11,86 | -5,20% | 12.143,00 |
| 04.03.2026 | 11,86 | 12,51 | 11,86 | 12,51 | 5,93% | 791,00 |
| 03.03.2026 | 13,65 | 13,75 | 11,81 | 11,81 | -19,96% | 5.477,00 |
| 02.03.2026 | 14,22 | 14,76 | 14,21 | 14,76 | 4,65% | 1.697,00 |
| 27.02.2026 | 14,03 | 14,19 | 13,98 | 14,10 | -0,56% | 1.709,00 |
| 26.02.2026 | 14,42 | 14,42 | 14,09 | 14,18 | -0,18% | 1.251,00 |
| 25.02.2026 | 14,35 | 14,35 | 14,21 | 14,21 | -1,97% | 289,00 |
| 24.02.2026 | 14,15 | 14,49 | 14,15 | 14,49 | 1,76% | 687,00 |
| 23.02.2026 | 14,72 | 15,05 | 14,19 | 14,24 | -1,42% | 4.444,00 |
| 20.02.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,94% | 100,00 |
| 19.02.2026 | 13,86 | 14,48 | 13,86 | 14,31 | 1,74% | 79,00 |
| 18.02.2026 | 13,80 | 14,07 | 13,80 | 14,07 | 1,52% | 531,00 |
| 17.02.2026 | 14,15 | 14,15 | 13,85 | 13,86 | -2,12% | 1.317,00 |
| 16.02.2026 | 14,08 | 14,40 | 14,08 | 14,16 | 0,00% | 176,00 |
| 13.02.2026 | 13,98 | 14,16 | 13,91 | 14,16 | 0,60% | 1.082,00 |
| 12.02.2026 | 14,78 | 14,78 | 14,07 | 14,07 | -5,76% | 358,00 |
| 11.02.2026 | 14,91 | 15,25 | 14,90 | 14,93 | -0,47% | 1.148,00 |
| 10.02.2026 | 15,01 | 15,04 | 15,00 | 15,00 | 0,00% | 4.147,00 |
| 09.02.2026 | 14,49 | 15,00 | 14,19 | 15,00 | 4,86% | 1.717,00 |
| 06.02.2026 | 13,61 | 14,31 | 13,61 | 14,31 | 5,61% | 367,00 |
| 05.02.2026 | 13,66 | 14,28 | 13,55 | 13,55 | -2,03% | 10.378,00 |
| 04.02.2026 | 13,64 | 13,83 | 13,64 | 13,83 | -2,61% | 375,00 |
| 03.02.2026 | 14,55 | 14,55 | 14,20 | 14,20 | -0,53% | 265,00 |
| 02.02.2026 | 13,24 | 14,29 | 13,24 | 14,27 | 5,70% | 664,00 |
| 30.01.2026 | 13,78 | 13,91 | 13,50 | 13,50 | -2,98% | 1.623,00 |
| 29.01.2026 | 14,16 | 14,20 | 13,73 | 13,92 | -1,63% | 2.382,00 |
| 28.01.2026 | 13,72 | 14,15 | 13,72 | 14,15 | 2,39% | 3.883,00 |
| 27.01.2026 | 13,73 | 14,13 | 13,73 | 13,82 | 0,84% | 2.027,00 |
| 26.01.2026 | 13,34 | 13,70 | 13,31 | 13,70 | 0,74% | 1.141,00 |
| 23.01.2026 | 13,56 | 13,70 | 13,53 | 13,60 | -0,40% | 1.606,00 |
| 22.01.2026 | 12,67 | 13,70 | 12,67 | 13,66 | 6,68% | 1.855,00 |
| 21.01.2026 | 12,33 | 12,87 | 12,33 | 12,80 | 3,48% | 2.797,00 |
| 20.01.2026 | 12,19 | 12,50 | 11,94 | 12,37 | -0,16% | 2.611,00 |
| 19.01.2026 | 12,21 | 12,44 | 12,19 | 12,39 | -1,20% | 1.023,00 |
| 16.01.2026 | 12,67 | 12,68 | 12,54 | 12,54 | -2,64% | 502,00 |
| 15.01.2026 | 12,56 | 12,88 | 12,56 | 12,88 | 3,12% | 333,00 |
| 14.01.2026 | 12,40 | 12,49 | 12,40 | 12,49 | -0,40% | 1.378,00 |
| 13.01.2026 | 12,89 | 12,89 | 12,54 | 12,54 | -2,03% | 3.660,00 |
| 12.01.2026 | 12,61 | 12,80 | 12,60 | 12,80 | -0,31% | 2.011,00 |
| 09.01.2026 | 12,45 | 12,90 | 12,40 | 12,84 | 1,62% | 2.315,00 |
| 08.01.2026 | 12,22 | 12,64 | 11,96 | 12,64 | 4,38% | 1.748,00 |
| 07.01.2026 | 13,02 | 13,05 | 11,84 | 12,11 | -6,20% | 5.129,00 |