12,313€
-3,92%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,99 | 12,15 | 11,93 | 12,15 | -5,17% | - |
| 07.01.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,39% | - |
| 06.01.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 2,31% | - |
| 05.01.2026 | 12,52 | 12,58 | 12,52 | 12,58 | -1,37% | 325,00 |
| 02.01.2026 | 12,59 | 12,75 | 12,59 | 12,75 | 2,04% | 205,00 |
| 30.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,07% | - |
| 29.12.2025 | 12,49 | 12,63 | 12,49 | 12,63 | 6,09% | 20,00 |
| 23.12.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -2,14% | - |
| 22.12.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,37% | - |
| 19.12.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,16% | - |
| 18.12.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -2,05% | - |
| 17.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -4,20% | - |
| 16.12.2025 | 12,81 | 12,99 | 12,81 | 12,99 | -1,37% | 100,00 |
| 15.12.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 2,29% | - |
| 12.12.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 3,21% | - |
| 11.12.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,00% | - |
| 10.12.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,77% | - |
| 09.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,08% | - |
| 08.12.2025 | 12,52 | 12,69 | 12,52 | 12,69 | -2,38% | 10,00 |
| 05.12.2025 | 13,43 | 13,43 | 13,00 | 13,00 | -3,06% | 723,00 |
| 04.12.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -9,42% | - |
| 03.12.2025 | 14,91 | 14,91 | 14,81 | 14,81 | 3,42% | 24,00 |
| 02.12.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,32% | - |
| 01.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 4,39% | - |
| 28.11.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,29% | - |
| 27.11.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 2,06% | - |
| 26.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 2,97% | - |
| 25.11.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,19% | - |
| 24.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,48% | - |
| 21.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -9,43% | - |
| 20.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 15,00 |
| 19.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,25% | - |
| 18.11.2025 | 13,65 | 13,74 | 13,65 | 13,74 | -4,72% | 100,00 |
| 17.11.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,28% | - |
| 14.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -2,24% | - |
| 13.11.2025 | 15,08 | 15,08 | 14,71 | 14,71 | -2,94% | 1.800,00 |
| 12.11.2025 | 15,14 | 15,15 | 15,14 | 15,15 | 3,17% | 10,00 |
| 11.11.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,49% | - |
| 10.11.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -5,58% | - |
| 07.11.2025 | 15,63 | 15,63 | 15,33 | 15,33 | -6,38% | 100,00 |
| 06.11.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 1,08% | - |
| 05.11.2025 | 16,22 | 16,22 | 16,20 | 16,20 | 2,73% | 150,00 |
| 04.11.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -3,37% | - |
| 03.11.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,65% | 500,00 |
| 31.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,47% | 500,00 |
| 30.10.2025 | 16,24 | 16,24 | 16,13 | 16,13 | -1,71% | 150,00 |
| 29.10.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,12% | - |
| 28.10.2025 | 16,47 | 16,47 | 16,43 | 16,43 | 1,05% | 60,00 |
| 27.10.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,34% | - |
| 24.10.2025 | 16,13 | 16,20 | 16,13 | 16,20 | 4,35% | 1.235,00 |
| 23.10.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,38% | - |
| 22.10.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,89% | - |
| 21.10.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 4,68% | - |
| 20.10.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 2,05% | - |
| 17.10.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -2,52% | - |
| 16.10.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 5,13% | - |
| 15.10.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,03% | - |
| 14.10.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -1,93% | - |
| 13.10.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -5,98% | - |
| 10.10.2025 | 15,33 | 15,73 | 15,33 | 15,73 | 1,81% | 100,00 |
| 09.10.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 2,39% | - |
| 08.10.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -0,26% | - |
| 07.10.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -0,49% | - |
| 06.10.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -1,20% | - |
| 03.10.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,26% | - |
| 02.10.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -3,37% | - |
| 01.10.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -4,99% | - |
| 30.09.2025 | 16,42 | 16,72 | 16,42 | 16,72 | 5,66% | 1.000,00 |
| 29.09.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,51% | - |
| 26.09.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,54% | - |
| 25.09.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -1,55% | - |
| 24.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,43% | - |
| 23.09.2025 | 16,09 | 16,15 | 16,09 | 16,15 | -1,22% | 80,00 |
| 22.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,36% | - |
| 19.09.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -1,04% | - |
| 18.09.2025 | 16,01 | 16,30 | 16,01 | 16,30 | 3,16% | 55,00 |
| 17.09.2025 | 15,73 | 15,80 | 15,73 | 15,80 | 0,73% | 350,00 |
| 16.09.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,10% | - |
| 15.09.2025 | 15,46 | 15,86 | 15,46 | 15,86 | 3,73% | 150,00 |
| 12.09.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -1,74% | - |
| 11.09.2025 | 15,08 | 15,56 | 14,93 | 15,56 | 2,98% | 135,00 |
| 10.09.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 2,77% | - |
| 09.09.2025 | 14,66 | 14,70 | 14,51 | 14,70 | 4,94% | - |
| 05.09.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,65% | - |
| 04.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,43% | - |
| 03.09.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,50% | - |
| 02.09.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,11% | - |
| 01.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -3,07% | - |
| 29.08.2025 | 14,08 | 14,37 | 14,08 | 14,36 | 6,10% | 370,00 |
| 28.08.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,92% | - |
| 27.08.2025 | 13,35 | 13,66 | 13,35 | 13,66 | 4,16% | 80,00 |
| 26.08.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,16% | - |
| 25.08.2025 | 12,99 | 13,40 | 12,99 | 13,40 | 5,76% | 261,00 |
| 22.08.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,68% | - |
| 21.08.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,75% | - |
| 20.08.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -1,97% | - |
| 19.08.2025 | 13,10 | 13,10 | 12,94 | 12,94 | -1,86% | 55,00 |
| 18.08.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 1,31% | - |
| 15.08.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -2,00% | - |
| 14.08.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 3,15% | - |