12,828€
2,78%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 3,29% | - |
| 16.04.2026 | 12,58 | 12,58 | 12,48 | 12,48 | -2,69% | 807,00 |
| 15.04.2026 | 13,19 | 14,00 | 12,83 | 12,83 | 2,89% | 278,00 |
| 14.04.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 5,50% | - |
| 13.04.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,84% | - |
| 10.04.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,25% | - |
| 09.04.2026 | 11,94 | 11,94 | 11,89 | 11,89 | -0,96% | 66,00 |
| 08.04.2026 | 12,21 | 12,33 | 12,00 | 12,00 | -1,60% | 133,00 |
| 07.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,87% | - |
| 02.04.2026 | 12,09 | 12,11 | 11,86 | 11,86 | -2,63% | 400,00 |
| 01.04.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 2,10% | - |
| 31.03.2026 | 11,91 | 11,93 | 11,91 | 11,93 | 1,40% | 90,00 |
| 30.03.2026 | 11,61 | 11,76 | 11,61 | 11,76 | -3,05% | 100,00 |
| 27.03.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -1,06% | - |
| 26.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 1,45% | - |
| 25.03.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 0,62% | - |
| 24.03.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 5,63% | - |
| 23.03.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -4,13% | - |
| 20.03.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,94% | - |
| 19.03.2026 | 12,01 | 12,01 | 11,75 | 11,75 | -2,49% | 125,00 |
| 18.03.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,33% | - |
| 17.03.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,83% | - |
| 16.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -2,34% | - |
| 13.03.2026 | 11,94 | 12,40 | 11,94 | 12,40 | 2,39% | 3.129,00 |
| 12.03.2026 | 12,36 | 12,36 | 12,11 | 12,11 | 0,29% | 132,00 |
| 11.03.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 2,33% | - |
| 10.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,10% | - |
| 09.03.2026 | 11,52 | 11,61 | 11,45 | 11,45 | -3,05% | 3.115,00 |
| 06.03.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -3,20% | - |
| 05.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,21% | - |
| 04.03.2026 | 11,69 | 12,60 | 11,69 | 12,60 | -6,39% | 25,00 |
| 03.03.2026 | 14,29 | 14,29 | 13,46 | 13,46 | -3,20% | 210,00 |
| 02.03.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -0,89% | - |
| 27.02.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -0,60% | - |
| 26.02.2026 | 14,14 | 14,14 | 14,12 | 14,12 | -2,92% | 100,00 |
| 25.02.2026 | 14,37 | 14,54 | 14,27 | 14,54 | 2,79% | 160,00 |
| 24.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -4,17% | - |
| 23.02.2026 | 14,75 | 14,76 | 14,75 | 14,76 | 3,69% | 20,00 |
| 20.02.2026 | 14,40 | 14,40 | 14,24 | 14,24 | -1,42% | 120,00 |
| 19.02.2026 | 13,87 | 14,44 | 13,87 | 14,44 | 4,45% | 365,00 |
| 18.02.2026 | 13,83 | 13,83 | 13,83 | 13,83 | -1,60% | - |
| 17.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 16.02.2026 | 14,14 | 14,20 | 14,14 | 14,20 | 1,54% | 100,00 |
| 13.02.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -5,73% | - |
| 12.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,40% | - |
| 11.02.2026 | 14,89 | 15,05 | 14,89 | 15,05 | 0,40% | 120,00 |
| 10.02.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,57% | - |
| 09.02.2026 | 14,31 | 14,90 | 14,31 | 14,90 | 8,88% | 510,00 |
| 06.02.2026 | 13,58 | 13,69 | 13,47 | 13,69 | -0,65% | 500,00 |
| 05.02.2026 | 13,96 | 13,96 | 13,78 | 13,78 | -2,24% | 60,00 |
| 04.02.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -1,33% | - |
| 03.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 7,73% | - |
| 02.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -4,02% | - |
| 30.01.2026 | 13,76 | 13,81 | 13,76 | 13,81 | -3,22% | 15,00 |
| 29.01.2026 | 14,11 | 14,27 | 14,11 | 14,27 | 3,41% | 5,00 |
| 28.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,99% | - |
| 27.01.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 1,41% | - |
| 26.01.2026 | 13,36 | 13,48 | 13,36 | 13,48 | -1,14% | 250,00 |
| 23.01.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 7,32% | - |
| 22.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,47% | - |
| 21.01.2026 | 12,35 | 12,89 | 12,35 | 12,89 | 7,73% | 20,00 |
| 20.01.2026 | 12,09 | 12,09 | 11,97 | 11,97 | -1,60% | 44,00 |
| 19.01.2026 | 12,20 | 12,20 | 12,16 | 12,16 | -4,29% | 1.200,00 |
| 16.01.2026 | 12,72 | 12,72 | 12,71 | 12,71 | 0,91% | 20,00 |
| 15.01.2026 | 12,31 | 12,59 | 12,31 | 12,59 | 2,19% | 50,00 |
| 14.01.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -2,95% | - |
| 13.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,12% | - |
| 12.01.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 0,68% | - |
| 09.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 4,53% | - |
| 08.01.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -6,91% | - |
| 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 |