15,295€
5,41%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 5,58% | - |
| 12.08.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -0,53% | - |
| 11.08.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -4,70% | - |
| 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% | - |