9,242€
-0,28%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -4,14% | - |
| 07.07.2026 | 9,47 | 9,69 | 9,47 | 9,67 | 2,74% | 1.017,00 |
| 06.07.2026 | 9,75 | 9,75 | 9,41 | 9,41 | -3,33% | 140,00 |
| 03.07.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 1,63% | - |
| 02.07.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 1,96% | - |
| 01.07.2026 | 9,39 | 9,39 | 9,39 | 9,39 | -1,01% | - |
| 30.06.2026 | 9,51 | 9,51 | 9,49 | 9,49 | -1,15% | 109,00 |
| 29.06.2026 | 9,68 | 9,68 | 9,60 | 9,60 | 1,59% | 391,00 |
| 26.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,92% | - |
| 25.06.2026 | 9,54 | 9,54 | 9,54 | 9,54 | 1,64% | - |
| 24.06.2026 | 9,38 | 9,38 | 9,38 | 9,38 | 2,11% | - |
| 23.06.2026 | 9,19 | 9,19 | 9,19 | 9,19 | 0,64% | - |
| 22.06.2026 | 9,13 | 9,13 | 9,13 | 9,13 | -1,64% | - |
| 19.06.2026 | 9,12 | 9,28 | 9,12 | 9,28 | -1,09% | 300,00 |
| 18.06.2026 | 9,39 | 9,39 | 9,39 | 9,39 | -3,28% | - |
| 17.06.2026 | 9,43 | 9,70 | 9,43 | 9,70 | 3,45% | 415,00 |
| 16.06.2026 | 9,41 | 9,41 | 9,38 | 9,38 | -4,46% | 300,00 |
| 15.06.2026 | 9,81 | 9,82 | 9,81 | 9,82 | 1,70% | 300,00 |
| 12.06.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 5,30% | - |
| 11.06.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 0,64% | - |
| 10.06.2026 | 9,11 | 9,11 | 9,11 | 9,11 | -0,15% | - |
| 09.06.2026 | 9,12 | 9,12 | 9,12 | 9,12 | -1,91% | - |
| 08.06.2026 | 8,97 | 9,30 | 8,97 | 9,30 | 2,06% | 75,00 |
| 05.06.2026 | 9,11 | 9,11 | 9,11 | 9,11 | -1,85% | - |
| 04.06.2026 | 9,04 | 9,29 | 9,04 | 9,29 | 2,00% | 300,00 |
| 03.06.2026 | 9,59 | 9,59 | 9,10 | 9,10 | -7,10% | 110,00 |
| 02.06.2026 | 9,93 | 9,93 | 9,80 | 9,80 | 1,09% | 120,00 |
| 01.06.2026 | 9,79 | 9,79 | 9,69 | 9,69 | -0,84% | 150,00 |
| 29.05.2026 | 9,67 | 9,78 | 9,67 | 9,78 | 0,58% | 100,00 |
| 28.05.2026 | 9,69 | 9,72 | 9,68 | 9,72 | 0,81% | 320,00 |
| 27.05.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 1,73% | - |
| 26.05.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -0,36% | - |
| 25.05.2026 | 9,51 | 9,51 | 9,51 | 9,51 | 0,93% | - |
| 22.05.2026 | 9,53 | 9,53 | 9,42 | 9,42 | -0,02% | 300,00 |
| 21.05.2026 | 9,43 | 9,43 | 9,43 | 9,43 | 2,39% | - |
| 20.05.2026 | 8,80 | 9,21 | 8,80 | 9,21 | 4,83% | 400,00 |
| 19.05.2026 | 8,66 | 8,78 | 8,66 | 8,78 | 5,07% | 400,00 |
| 18.05.2026 | 8,12 | 8,36 | 8,12 | 8,36 | -0,57% | 120,00 |
| 15.05.2026 | 8,48 | 8,48 | 8,41 | 8,41 | 1,01% | 115,00 |
| 14.05.2026 | 8,24 | 8,32 | 8,24 | 8,32 | -5,45% | 200,00 |
| 13.05.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 0,41% | - |
| 12.05.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 0,37% | - |
| 11.05.2026 | 9,08 | 9,08 | 8,73 | 8,73 | -6,81% | 110,00 |
| 08.05.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -1,03% | - |
| 07.05.2026 | 9,61 | 9,61 | 9,47 | 9,47 | -1,56% | 5.750,00 |
| 06.05.2026 | 9,42 | 9,62 | 9,42 | 9,62 | 0,75% | 120,00 |
| 05.05.2026 | 9,23 | 9,55 | 9,23 | 9,55 | 1,51% | 10,00 |
| 04.05.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 1,97% | - |
| 30.04.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -7,02% | - |
| 29.04.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -2,65% | - |
| 28.04.2026 | 10,15 | 10,19 | 10,15 | 10,19 | -3,87% | 1.000,00 |
| 27.04.2026 | 10,34 | 10,60 | 10,34 | 10,60 | 3,11% | 200,00 |
| 24.04.2026 | 10,38 | 10,38 | 10,28 | 10,28 | -16,90% | 70,00 |
| 23.04.2026 | 12,70 | 12,86 | 12,37 | 12,37 | -6,15% | 810,00 |
| 22.04.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 1,31% | - |
| 21.04.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 1,88% | - |
| 20.04.2026 | 12,73 | 12,77 | 12,73 | 12,77 | -0,93% | 152,00 |
| 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 |