11,728€
2,92%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 11,49 | 11,84 | 11,37 | 11,76 | 3,18% | 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% | - |
| 18.03.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 4,65% | - |
| 17.03.2025 | 8,82 | 8,82 | 8,82 | 8,82 | 4,38% | - |
| 14.03.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -1,65% | - |
| 13.03.2025 | 8,29 | 8,59 | 8,29 | 8,59 | 2,90% | 5,00 |
| 12.03.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -0,81% | - |
| 11.03.2025 | 8,45 | 8,60 | 8,42 | 8,42 | -4,90% | 2.005,00 |
| 10.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 0,64% | - |
| 07.03.2025 | 8,70 | 8,79 | 8,70 | 8,79 | 3,43% | 10,00 |
| 06.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -0,30% | - |
| 05.03.2025 | 8,53 | 8,53 | 8,53 | 8,53 | -3,20% | - |
| 04.03.2025 | 8,64 | 8,81 | 8,64 | 8,81 | 0,41% | 10,00 |
| 03.03.2025 | 8,81 | 8,99 | 8,77 | 8,77 | -2,16% | 180,00 |
| 28.02.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -0,13% | - |
| 27.02.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -0,22% | - |
| 26.02.2025 | 9,13 | 9,32 | 9,00 | 9,00 | -3,16% | 110,00 |
| 25.02.2025 | 9,13 | 9,32 | 9,13 | 9,29 | -0,71% | 20,00 |
| 24.02.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -2,88% | - |
| 21.02.2025 | 9,56 | 9,70 | 9,56 | 9,64 | 0,94% | 230,00 |
| 20.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,57% | - |
| 19.02.2025 | 9,57 | 9,77 | 9,57 | 9,70 | 4,62% | 1.070,00 |
| 18.02.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -1,36% | - |
| 17.02.2025 | 9,24 | 9,43 | 9,24 | 9,40 | 5,03% | 1.010,00 |
| 14.02.2025 | 8,87 | 8,95 | 8,87 | 8,95 | -0,33% | 150,00 |
| 13.02.2025 | 8,77 | 8,98 | 8,77 | 8,98 | 2,16% | 10,00 |
| 12.02.2025 | 9,14 | 9,32 | 8,79 | 8,79 | -4,46% | 20,00 |
| 11.02.2025 | 9,07 | 9,25 | 9,07 | 9,20 | 0,97% | 270,00 |
| 10.02.2025 | 8,78 | 9,18 | 8,78 | 9,11 | 3,64% | 420,00 |
| 07.02.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -1,32% | 234,00 |
| 06.02.2025 | 8,91 | 8,91 | 8,91 | 8,91 | 0,18% | - |
| 05.02.2025 | 8,93 | 8,93 | 8,89 | 8,89 | 4,19% | 400,00 |
| 04.02.2025 | 8,54 | 8,54 | 8,54 | 8,54 | -2,91% | - |
| 03.02.2025 | 8,95 | 8,95 | 8,79 | 8,79 | -3,09% | 270,00 |
| 31.01.2025 | 9,07 | 9,07 | 9,07 | 9,07 | 7,41% | - |
| 30.01.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 0,55% | - |
| 29.01.2025 | 8,39 | 8,40 | 8,39 | 8,40 | -0,54% | 700,00 |
| 28.01.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -0,05% | - |
| 27.01.2025 | 8,33 | 8,45 | 8,33 | 8,45 | 2,28% | 425,00 |
| 24.01.2025 | 8,26 | 8,26 | 8,26 | 8,26 | 1,27% | 50,00 |
| 23.01.2025 | 8,16 | 8,16 | 8,16 | 8,16 | 1,47% | - |
| 22.01.2025 | 8,04 | 8,04 | 8,04 | 8,04 | -1,66% | - |
| 21.01.2025 | 8,18 | 8,18 | 8,18 | 8,18 | -0,54% | - |
| 20.01.2025 | 8,22 | 8,22 | 8,22 | 8,22 | 1,38% | 50,00 |
| 17.01.2025 | 8,11 | 8,11 | 8,11 | 8,11 | -3,64% | - |
| 16.01.2025 | 8,41 | 8,41 | 8,41 | 8,41 | 4,16% | - |
| 15.01.2025 | 7,92 | 8,08 | 7,92 | 8,08 | 2,62% | 140,00 |
| 14.01.2025 | 7,87 | 7,87 | 7,87 | 7,87 | 3,69% | - |
| 13.01.2025 | 7,59 | 7,59 | 7,59 | 7,59 | -0,86% | 1.140,00 |
| 10.01.2025 | 7,66 | 7,66 | 7,66 | 7,66 | 0,05% | - |
| 09.01.2025 | 7,65 | 7,65 | 7,65 | 7,65 | -3,72% | - |
| 08.01.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 2,11% | - |
| 07.01.2025 | 7,79 | 7,79 | 7,79 | 7,79 | 0,99% | - |
| 06.01.2025 | 7,71 | 7,71 | 7,71 | 7,71 | -1,56% | - |
| 03.01.2025 | 7,81 | 7,83 | 7,81 | 7,83 | 2,59% | 200,00 |
| 02.01.2025 | 7,63 | 7,63 | 7,63 | 7,63 | -1,78% | - |
| 30.12.2024 | 7,77 | 7,77 | 7,77 | 7,77 | -0,05% | 70,00 |