12,400€
6,30%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,49 | 12,86 | 11,49 | 12,86 | 10,24% | 82,00 |
| 07.08.2025 | 11,39 | 11,67 | 11,39 | 11,67 | 6,09% | 1,00 |
| 06.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,32% | - |
| 05.08.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,72% | - |
| 04.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,87% | - |
| 01.08.2025 | 11,05 | 11,05 | 10,98 | 10,98 | -2,49% | 690,00 |
| 31.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 30.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,22% | - |
| 29.07.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,18% | - |
| 28.07.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,49% | - |
| 25.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,23% | - |
| 24.07.2025 | 11,84 | 11,84 | 11,39 | 11,39 | -3,84% | 10,00 |
| 23.07.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,86% | - |
| 22.07.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -2,52% | - |
| 21.07.2025 | 11,64 | 11,70 | 11,64 | 11,70 | -8,02% | 200,00 |
| 18.07.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -2,64% | - |
| 17.07.2025 | 12,76 | 13,07 | 12,76 | 13,07 | 3,24% | 10,00 |
| 16.07.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,67% | - |
| 15.07.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -1,64% | - |
| 14.07.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -3,47% | - |
| 11.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -3,21% | - |
| 10.07.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,46% | - |
| 09.07.2025 | 13,78 | 14,11 | 13,78 | 14,07 | 4,15% | 790,00 |
| 08.07.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,52% | - |
| 07.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,04% | - |
| 04.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,04% | - |
| 03.07.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,99% | - |
| 02.07.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,82% | - |
| 01.07.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,20% | - |
| 30.06.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 4,97% | 1.400,00 |
| 27.06.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -2,69% | - |
| 26.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,36% | - |
| 25.06.2025 | 13,44 | 13,44 | 13,34 | 13,34 | 0,34% | 25,00 |
| 24.06.2025 | 12,80 | 13,29 | 12,80 | 13,29 | 6,45% | 200,00 |
| 23.06.2025 | 12,48 | 12,49 | 12,48 | 12,49 | -2,08% | 50,00 |
| 20.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,20% | - |
| 19.06.2025 | 12,82 | 12,82 | 12,78 | 12,78 | -0,93% | 1.118,00 |
| 18.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,04% | - |
| 17.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,30% | - |
| 16.06.2025 | 11,80 | 12,16 | 11,80 | 12,14 | 2,15% | 20,00 |
| 13.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -3,45% | - |
| 12.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 2,54% | - |
| 11.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 10.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,89% | - |
| 09.06.2025 | 11,72 | 11,97 | 11,72 | 11,97 | -0,17% | 10,00 |
| 06.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,08% | - |
| 05.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,76% | - |
| 04.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,86% | - |
| 03.06.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 3,29% | - |
| 02.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,37% | - |
| 30.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,76% | - |
| 29.05.2025 | 12,04 | 12,04 | 11,77 | 11,77 | 0,13% | - |
| 28.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,69% | - |
| 27.05.2025 | 11,61 | 11,68 | 11,61 | 11,68 | 0,91% | 500,00 |
| 26.05.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -2,07% | - |
| 23.05.2025 | 11,37 | 11,82 | 11,37 | 11,82 | 3,69% | 10,00 |
| 22.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,22% | - |
| 21.05.2025 | 11,65 | 11,65 | 11,37 | 11,37 | -3,48% | 50,00 |
| 20.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,13% | - |
| 19.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,43% | - |
| 16.05.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -5,18% | - |
| 15.05.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,49% | - |
| 14.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,02% | - |
| 13.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -2,81% | - |
| 12.05.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,86% | - |
| 09.05.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 4,73% | - |
| 08.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,13% | - |
| 07.05.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -0,30% | - |
| 06.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -2,84% | - |
| 05.05.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,56% | - |
| 02.05.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,37% | - |
| 30.04.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,21% | - |
| 29.04.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 3,64% | - |
| 28.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,53% | - |
| 25.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 3,98% | - |
| 24.04.2025 | 11,36 | 11,36 | 11,31 | 11,31 | -1,52% | 345,00 |
| 23.04.2025 | 11,51 | 11,98 | 11,48 | 11,48 | 6,30% | 1.133,00 |
| 22.04.2025 | 10,37 | 10,80 | 10,37 | 10,80 | 4,25% | 500,00 |
| 17.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -2,17% | - |
| 16.04.2025 | 10,32 | 10,59 | 10,32 | 10,59 | 3,32% | 20,00 |
| 15.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,44% | - |
| 14.04.2025 | 10,08 | 10,30 | 10,08 | 10,30 | 5,59% | 20,00 |
| 11.04.2025 | 9,69 | 9,75 | 9,69 | 9,75 | -2,19% | 10,00 |
| 10.04.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 5,71% | - |
| 09.04.2025 | 9,24 | 9,43 | 9,24 | 9,43 | -3,78% | 99,00 |
| 08.04.2025 | 9,65 | 9,80 | 9,65 | 9,80 | 11,26% | 200,00 |
| 07.04.2025 | 7,85 | 8,81 | 7,85 | 8,81 | -10,54% | 550,00 |
| 04.04.2025 | 10,16 | 10,16 | 9,73 | 9,85 | -4,41% | 911,00 |
| 03.04.2025 | 9,37 | 10,30 | 9,37 | 10,30 | 6,30% | 100,00 |
| 02.04.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 1,11% | - |
| 01.04.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -5,58% | - |
| 31.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -3,43% | 125,00 |
| 28.03.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,38% | 15,00 |
| 27.03.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,29% | - |
| 26.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,64% | - |
| 25.03.2025 | 10,38 | 10,68 | 10,38 | 10,68 | 4,91% | 115,00 |
| 24.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,25% | - |
| 21.03.2025 | 10,22 | 10,22 | 10,20 | 10,20 | -1,54% | 1.500,00 |
| 20.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 6,52% | - |
| 19.03.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 5,40% | - |