12,408€
3,83%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 12,63 | 12,70 | 12,28 | 12,41 | 3,83% | 715,00 |
| 25.04.2025 | 12,00 | 12,00 | 11,64 | 11,95 | 1,96% | 547,00 |
| 24.04.2025 | 11,51 | 11,72 | 11,29 | 11,72 | 1,65% | 1.717,00 |
| 23.04.2025 | 11,92 | 11,92 | 11,46 | 11,53 | 0,70% | 5.843,00 |
| 22.04.2025 | 10,53 | 11,47 | 10,50 | 11,45 | 6,86% | 12.038,00 |
| 17.04.2025 | 10,46 | 10,72 | 10,39 | 10,72 | 3,13% | 1.525,00 |
| 16.04.2025 | 10,20 | 10,56 | 10,20 | 10,39 | -2,03% | 699,00 |
| 15.04.2025 | 10,38 | 10,66 | 10,37 | 10,61 | 3,06% | 3.694,00 |
| 14.04.2025 | 10,15 | 10,42 | 10,15 | 10,29 | 1,03% | 10.222,00 |
| 11.04.2025 | 9,77 | 10,19 | 9,60 | 10,19 | 3,21% | 13.110,00 |
| 10.04.2025 | 10,12 | 10,12 | 9,71 | 9,87 | -1,76% | 347,00 |
| 09.04.2025 | 9,44 | 10,31 | 9,31 | 10,05 | 6,98% | 6.344,00 |
| 08.04.2025 | 9,75 | 9,90 | 9,39 | 9,39 | -3,95% | 1.708,00 |
| 07.04.2025 | 9,08 | 9,94 | 8,00 | 9,78 | 1,45% | 10.020,00 |
| 04.04.2025 | 10,24 | 10,31 | 9,56 | 9,64 | -7,52% | 11.647,00 |
| 03.04.2025 | 8,95 | 10,42 | 8,95 | 10,42 | 9,20% | 9.870,00 |
| 02.04.2025 | 9,69 | 9,69 | 9,54 | 9,54 | -1,02% | 911,00 |
| 01.04.2025 | 9,78 | 9,78 | 9,59 | 9,64 | -1,71% | 5.202,00 |
| 31.03.2025 | 10,01 | 10,14 | 9,60 | 9,81 | -2,99% | 6.142,00 |
| 28.03.2025 | 10,57 | 10,64 | 10,11 | 10,11 | -4,35% | 4.458,00 |
| 27.03.2025 | 10,46 | 10,63 | 10,44 | 10,57 | 0,09% | 5.811,00 |
| 26.03.2025 | 10,60 | 10,66 | 10,56 | 10,56 | -1,31% | 2.080,00 |
| 25.03.2025 | 10,41 | 10,87 | 10,41 | 10,70 | 1,61% | 1.665,00 |
| 24.03.2025 | 10,28 | 10,53 | 10,19 | 10,53 | 2,33% | 18.364,00 |
| 21.03.2025 | 10,34 | 10,39 | 10,20 | 10,29 | -0,44% | 4.616,00 |
| 20.03.2025 | 10,59 | 10,59 | 10,24 | 10,34 | -1,38% | 3.012,00 |
| 19.03.2025 | 10,00 | 10,50 | 9,72 | 10,48 | 7,16% | 16.482,00 |
| 18.03.2025 | 9,36 | 9,80 | 9,00 | 9,78 | 4,64% | 3.352,00 |
| 17.03.2025 | 8,93 | 9,37 | 8,86 | 9,35 | 3,57% | 1.797,00 |
| 14.03.2025 | 8,52 | 9,02 | 8,52 | 9,02 | 5,52% | 3.392,00 |
| 13.03.2025 | 8,38 | 8,55 | 8,30 | 8,55 | 2,27% | 1.272,00 |
| 12.03.2025 | 8,46 | 8,53 | 8,31 | 8,36 | 0,75% | 1.554,00 |
| 11.03.2025 | 8,38 | 8,57 | 8,28 | 8,30 | -2,92% | 16.733,00 |
| 10.03.2025 | 8,95 | 8,95 | 8,55 | 8,55 | -0,51% | 11.154,00 |
| 07.03.2025 | 8,89 | 8,89 | 8,59 | 8,59 | -3,74% | 5.247,00 |
| 06.03.2025 | 8,50 | 8,93 | 8,50 | 8,93 | 4,42% | 1.977,00 |
| 05.03.2025 | 8,54 | 8,55 | 8,54 | 8,55 | 2,30% | 375,00 |
| 04.03.2025 | 8,74 | 8,74 | 8,26 | 8,36 | -4,02% | 7.770,00 |
| 03.03.2025 | 8,83 | 9,08 | 8,71 | 8,71 | -1,11% | 20.877,00 |
| 28.02.2025 | 8,88 | 9,06 | 8,81 | 8,81 | -2,70% | 3.570,00 |
| 27.02.2025 | 9,00 | 9,34 | 8,99 | 9,05 | -0,24% | 805,00 |
| 26.02.2025 | 9,37 | 9,55 | 8,94 | 9,07 | -2,41% | 13.272,00 |
| 25.02.2025 | 9,10 | 9,39 | 9,10 | 9,30 | 0,87% | 1.885,00 |
| 24.02.2025 | 9,58 | 9,58 | 9,22 | 9,22 | -2,66% | 707,00 |
| 21.02.2025 | 9,80 | 9,83 | 9,47 | 9,47 | -1,85% | 4.503,00 |
| 20.02.2025 | 9,52 | 9,65 | 9,51 | 9,65 | -0,82% | 1.522,00 |
| 19.02.2025 | 9,57 | 9,79 | 9,50 | 9,73 | 0,27% | 9.787,00 |
| 18.02.2025 | 9,29 | 9,70 | 9,29 | 9,70 | 4,82% | 4.537,00 |
| 17.02.2025 | 9,44 | 9,45 | 9,25 | 9,25 | 0,15% | 782,00 |
| 14.02.2025 | 8,87 | 9,24 | 8,87 | 9,24 | 4,88% | 4.722,00 |
| 13.02.2025 | 8,80 | 8,96 | 8,78 | 8,81 | -1,12% | 1.768,00 |
| 12.02.2025 | 9,22 | 9,22 | 8,64 | 8,91 | -3,68% | 2.997,00 |
| 11.02.2025 | 9,06 | 9,25 | 9,06 | 9,25 | 0,41% | 1.918,00 |
| 10.02.2025 | 8,99 | 9,21 | 8,82 | 9,21 | 4,09% | 1.665,00 |
| 07.02.2025 | 8,79 | 8,95 | 8,79 | 8,85 | -0,52% | 453,00 |
| 06.02.2025 | 8,98 | 8,98 | 8,89 | 8,90 | -1,24% | 836,00 |
| 05.02.2025 | 9,00 | 9,05 | 8,86 | 9,01 | -0,75% | 9.307,00 |
| 04.02.2025 | 8,66 | 9,25 | 8,65 | 9,08 | 4,83% | 6.887,00 |
| 03.02.2025 | 8,61 | 8,81 | 8,57 | 8,66 | -3,41% | 5.468,00 |
| 31.01.2025 | 9,26 | 9,30 | 8,94 | 8,96 | -2,97% | 1.805,00 |
| 30.01.2025 | 9,00 | 9,25 | 9,00 | 9,24 | 8,15% | 3.710,00 |
| 29.01.2025 | 8,61 | 8,69 | 8,40 | 8,54 | 0,49% | 5.356,00 |
| 28.01.2025 | 8,64 | 8,67 | 8,50 | 8,50 | 0,00% | 1.828,00 |
| 27.01.2025 | 8,14 | 8,50 | 8,10 | 8,50 | 1,89% | 8.074,00 |
| 24.01.2025 | 8,06 | 8,34 | 8,06 | 8,34 | -0,64% | 564,00 |
| 23.01.2025 | 8,29 | 8,40 | 8,23 | 8,40 | 1,87% | 2.716,00 |
| 22.01.2025 | 8,10 | 8,36 | 8,06 | 8,24 | 2,26% | 2.732,00 |
| 21.01.2025 | 8,14 | 8,24 | 8,06 | 8,06 | -1,27% | 5.251,00 |
| 20.01.2025 | 8,38 | 8,40 | 8,16 | 8,16 | -2,51% | 1.018,00 |
| 17.01.2025 | 8,10 | 8,37 | 8,10 | 8,37 | 3,08% | 834,00 |
| 16.01.2025 | 8,30 | 8,48 | 8,12 | 8,12 | -3,52% | 2.590,00 |
| 15.01.2025 | 8,08 | 8,42 | 7,93 | 8,42 | 5,91% | 1.165,00 |
| 14.01.2025 | 8,05 | 8,07 | 7,94 | 7,95 | -0,35% | 1.703,00 |
| 13.01.2025 | 7,57 | 7,98 | 7,57 | 7,98 | 4,04% | 3.653,00 |
| 10.01.2025 | 7,61 | 7,76 | 7,56 | 7,67 | -1,39% | 1.947,00 |
| 09.01.2025 | 7,65 | 7,82 | 7,64 | 7,78 | -0,05% | 2.307,00 |
| 08.01.2025 | 7,97 | 8,10 | 7,78 | 7,78 | -3,16% | 1.426,00 |
| 07.01.2025 | 7,78 | 8,06 | 7,78 | 8,03 | 0,43% | 1.666,00 |
| 06.01.2025 | 7,82 | 8,22 | 7,80 | 8,00 | 2,38% | 2.272,00 |
| 03.01.2025 | 7,90 | 8,01 | 7,81 | 7,81 | -1,21% | 1.149,00 |
| 02.01.2025 | 7,79 | 8,06 | 7,76 | 7,91 | 1,20% | 4.455,00 |
| 30.12.2024 | 7,90 | 7,91 | 7,72 | 7,82 | 0,23% | 3.134,00 |
| 27.12.2024 | 7,85 | 7,95 | 7,77 | 7,80 | 0,36% | 6.042,00 |
| 23.12.2024 | 7,88 | 8,10 | 7,68 | 7,77 | -1,57% | 9.137,00 |
| 20.12.2024 | 7,55 | 7,96 | 7,55 | 7,89 | 1,47% | 9.237,00 |
| 19.12.2024 | 7,80 | 7,90 | 7,75 | 7,78 | -0,26% | 15.920,00 |
| 18.12.2024 | 8,33 | 8,33 | 7,75 | 7,80 | -6,52% | 20.736,00 |
| 17.12.2024 | 8,23 | 8,54 | 8,23 | 8,34 | 0,53% | 4.526,00 |
| 16.12.2024 | 8,60 | 8,63 | 8,30 | 8,30 | -2,72% | 8.592,00 |
| 13.12.2024 | 8,70 | 8,70 | 8,47 | 8,53 | -0,37% | 2.687,00 |
| 12.12.2024 | 8,62 | 8,80 | 8,52 | 8,56 | -3,47% | 3.674,00 |
| 11.12.2024 | 8,70 | 8,87 | 8,57 | 8,87 | 3,16% | 1.175,00 |
| 10.12.2024 | 8,72 | 8,84 | 8,60 | 8,60 | -1,42% | 2.591,00 |
| 09.12.2024 | 8,63 | 9,13 | 8,63 | 8,72 | 0,90% | 17.005,00 |
| 06.12.2024 | 8,78 | 8,94 | 8,65 | 8,65 | -1,97% | 3.099,00 |
| 05.12.2024 | 9,12 | 9,12 | 8,82 | 8,82 | -3,08% | 1.410,00 |
| 04.12.2024 | 9,00 | 9,13 | 8,99 | 9,10 | 1,13% | 4.170,00 |
| 03.12.2024 | 9,15 | 9,32 | 8,95 | 9,00 | -3,62% | 752,00 |
| 02.12.2024 | 8,96 | 9,34 | 8,75 | 9,34 | 4,06% | 28.949,00 |
| 29.11.2024 | 9,90 | 9,90 | 8,82 | 8,97 | -10,21% | 33.702,00 |