14,243€
0,62%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,08 | 14,40 | 14,08 | 14,16 | 0,00% | 176,00 |
| 13.02.2026 | 13,98 | 14,16 | 13,91 | 14,16 | 0,60% | 1.082,00 |
| 12.02.2026 | 14,78 | 14,78 | 14,07 | 14,07 | -5,76% | 358,00 |
| 11.02.2026 | 14,91 | 15,25 | 14,90 | 14,93 | -0,47% | 1.148,00 |
| 10.02.2026 | 15,01 | 15,04 | 15,00 | 15,00 | 0,00% | 4.147,00 |
| 09.02.2026 | 14,49 | 15,00 | 14,19 | 15,00 | 4,86% | 1.717,00 |
| 06.02.2026 | 13,61 | 14,31 | 13,61 | 14,31 | 5,61% | 367,00 |
| 05.02.2026 | 13,66 | 14,28 | 13,55 | 13,55 | -2,03% | 10.378,00 |
| 04.02.2026 | 13,64 | 13,83 | 13,64 | 13,83 | -2,61% | 375,00 |
| 03.02.2026 | 14,55 | 14,55 | 14,20 | 14,20 | -0,53% | 265,00 |
| 02.02.2026 | 13,24 | 14,29 | 13,24 | 14,27 | 5,70% | 664,00 |
| 30.01.2026 | 13,78 | 13,91 | 13,50 | 13,50 | -2,98% | 1.623,00 |
| 29.01.2026 | 14,16 | 14,20 | 13,73 | 13,92 | -1,63% | 2.382,00 |
| 28.01.2026 | 13,72 | 14,15 | 13,72 | 14,15 | 2,39% | 3.883,00 |
| 27.01.2026 | 13,73 | 14,13 | 13,73 | 13,82 | 0,84% | 2.027,00 |
| 26.01.2026 | 13,34 | 13,70 | 13,31 | 13,70 | 0,74% | 1.141,00 |
| 23.01.2026 | 13,56 | 13,70 | 13,53 | 13,60 | -0,40% | 1.606,00 |
| 22.01.2026 | 12,67 | 13,70 | 12,67 | 13,66 | 6,68% | 1.855,00 |
| 21.01.2026 | 12,33 | 12,87 | 12,33 | 12,80 | 3,48% | 2.797,00 |
| 20.01.2026 | 12,19 | 12,50 | 11,94 | 12,37 | -0,16% | 2.611,00 |
| 19.01.2026 | 12,21 | 12,44 | 12,19 | 12,39 | -1,20% | 1.023,00 |
| 16.01.2026 | 12,67 | 12,68 | 12,54 | 12,54 | -2,64% | 502,00 |
| 15.01.2026 | 12,56 | 12,88 | 12,56 | 12,88 | 3,12% | 333,00 |
| 14.01.2026 | 12,40 | 12,49 | 12,40 | 12,49 | -0,40% | 1.378,00 |
| 13.01.2026 | 12,89 | 12,89 | 12,54 | 12,54 | -2,03% | 3.660,00 |
| 12.01.2026 | 12,61 | 12,80 | 12,60 | 12,80 | -0,31% | 2.011,00 |
| 09.01.2026 | 12,45 | 12,90 | 12,40 | 12,84 | 1,62% | 2.315,00 |
| 08.01.2026 | 12,22 | 12,64 | 11,96 | 12,64 | 4,38% | 1.748,00 |
| 07.01.2026 | 13,02 | 13,05 | 11,84 | 12,11 | -6,20% | 5.129,00 |
| 06.01.2026 | 13,08 | 13,29 | 12,88 | 12,91 | -1,15% | 2.451,00 |
| 05.01.2026 | 12,52 | 13,06 | 12,49 | 13,06 | 4,99% | 478,00 |
| 02.01.2026 | 12,61 | 12,91 | 12,44 | 12,44 | -0,60% | 6.288,00 |
| 30.12.2025 | 12,45 | 12,72 | 12,45 | 12,51 | -0,75% | 566,00 |
| 29.12.2025 | 12,49 | 12,71 | 12,44 | 12,61 | 0,08% | 921,00 |
| 23.12.2025 | 12,33 | 12,69 | 12,20 | 12,60 | 5,53% | 4.556,00 |
| 22.12.2025 | 12,15 | 12,16 | 11,86 | 11,94 | -1,93% | 2.002,00 |
| 19.12.2025 | 12,45 | 12,50 | 12,17 | 12,17 | -1,54% | 639,00 |
| 18.12.2025 | 12,33 | 12,36 | 12,33 | 12,36 | 1,56% | 334,00 |
| 17.12.2025 | 12,45 | 12,46 | 12,17 | 12,17 | -2,83% | 2.118,00 |
| 16.12.2025 | 13,00 | 13,12 | 12,53 | 12,53 | -5,19% | 2.867,00 |
| 15.12.2025 | 13,12 | 13,49 | 13,12 | 13,21 | -0,15% | 1.217,00 |
| 12.12.2025 | 12,96 | 13,23 | 12,96 | 13,23 | 1,81% | 668,00 |
| 11.12.2025 | 12,57 | 13,00 | 12,42 | 13,00 | 1,37% | 7.249,00 |
| 10.12.2025 | 12,70 | 12,82 | 12,39 | 12,82 | 2,15% | 1.396,00 |
| 09.12.2025 | 12,67 | 12,67 | 12,39 | 12,55 | -1,76% | 772,00 |
| 08.12.2025 | 12,75 | 12,78 | 12,70 | 12,78 | 0,99% | 3.242,00 |
| 05.12.2025 | 13,64 | 13,78 | 12,60 | 12,65 | -5,95% | 3.519,00 |
| 04.12.2025 | 13,56 | 13,62 | 12,99 | 13,45 | -0,37% | 3.830,00 |
| 03.12.2025 | 15,02 | 15,02 | 13,50 | 13,50 | -11,18% | 900,00 |
| 02.12.2025 | 14,57 | 15,28 | 14,30 | 15,20 | 6,37% | 2.241,00 |
| 01.12.2025 | 14,48 | 14,48 | 14,29 | 14,29 | -0,80% | 586,00 |
| 28.11.2025 | 13,88 | 14,66 | 13,88 | 14,41 | 3,71% | 872,00 |
| 27.11.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 1,57% | 280,00 |
| 26.11.2025 | 13,40 | 13,73 | 13,32 | 13,68 | 2,43% | 1.042,00 |
| 25.11.2025 | 13,07 | 13,35 | 13,07 | 13,35 | -0,56% | 4.579,00 |
| 24.11.2025 | 13,22 | 13,43 | 12,96 | 13,43 | 3,75% | 170,00 |
| 21.11.2025 | 12,62 | 12,94 | 12,62 | 12,94 | -1,07% | 2.420,00 |
| 20.11.2025 | 13,72 | 13,88 | 13,08 | 13,08 | -4,84% | 1.183,00 |
| 19.11.2025 | 13,70 | 13,75 | 13,70 | 13,75 | -2,00% | 586,00 |
| 18.11.2025 | 13,90 | 14,03 | 13,90 | 14,03 | 0,50% | 360,00 |
| 17.11.2025 | 14,72 | 14,72 | 13,96 | 13,96 | -4,61% | 301,00 |
| 14.11.2025 | 14,50 | 14,63 | 14,50 | 14,63 | 0,41% | 258,00 |
| 13.11.2025 | 14,99 | 14,99 | 14,42 | 14,57 | -5,11% | 1.484,00 |
| 12.11.2025 | 15,27 | 15,52 | 15,20 | 15,36 | 1,19% | 165,00 |
| 11.11.2025 | 14,70 | 15,18 | 14,66 | 15,18 | 0,46% | 151,00 |
| 10.11.2025 | 14,64 | 15,11 | 14,64 | 15,11 | 4,21% | 2.067,00 |
| 07.11.2025 | 15,10 | 15,80 | 14,17 | 14,50 | -11,29% | 9.898,00 |
| 06.11.2025 | 16,57 | 16,65 | 16,31 | 16,34 | -2,36% | 1.520,00 |
| 05.11.2025 | 16,17 | 16,83 | 16,16 | 16,74 | 2,23% | 2.916,00 |
| 04.11.2025 | 16,09 | 16,45 | 15,78 | 16,37 | -1,95% | 955,00 |
| 03.11.2025 | 16,70 | 16,70 | 16,48 | 16,70 | 2,80% | 1.568,00 |
| 31.10.2025 | 16,32 | 16,32 | 16,24 | 16,24 | 0,31% | 410,00 |
| 30.10.2025 | 16,43 | 16,43 | 16,19 | 16,19 | -1,67% | 875,00 |
| 29.10.2025 | 16,68 | 16,81 | 16,47 | 16,47 | 0,30% | 1.229,00 |
| 28.10.2025 | 16,30 | 16,57 | 16,29 | 16,42 | -1,53% | 2.734,00 |
| 27.10.2025 | 16,68 | 16,68 | 16,38 | 16,67 | 1,31% | 1.141,00 |
| 24.10.2025 | 16,04 | 16,50 | 16,04 | 16,46 | 2,49% | 985,00 |
| 23.10.2025 | 15,97 | 16,06 | 15,66 | 16,06 | 2,65% | 737,00 |
| 22.10.2025 | 15,63 | 15,64 | 15,58 | 15,64 | -1,45% | 244,00 |
| 21.10.2025 | 16,00 | 16,20 | 15,86 | 15,87 | -1,00% | 731,00 |
| 20.10.2025 | 15,40 | 16,03 | 15,40 | 16,03 | 4,16% | 436,00 |
| 17.10.2025 | 14,75 | 15,39 | 14,66 | 15,39 | 1,18% | 1.785,00 |
| 16.10.2025 | 15,28 | 15,57 | 15,21 | 15,21 | 0,60% | 2.264,00 |
| 15.10.2025 | 14,84 | 15,12 | 14,84 | 15,12 | 3,35% | 31,00 |
| 14.10.2025 | 14,74 | 14,74 | 14,47 | 14,63 | 0,24% | 1.176,00 |
| 13.10.2025 | 14,75 | 15,19 | 14,60 | 14,60 | -1,72% | 1.610,00 |
| 10.10.2025 | 15,60 | 15,60 | 14,71 | 14,85 | -4,01% | 2.405,00 |
| 09.10.2025 | 15,48 | 15,81 | 15,43 | 15,47 | -0,77% | 1.341,00 |
| 08.10.2025 | 15,15 | 15,66 | 15,15 | 15,59 | 3,59% | 3.219,00 |
| 07.10.2025 | 15,46 | 15,46 | 14,95 | 15,05 | -1,86% | 1.216,00 |
| 06.10.2025 | 15,32 | 15,45 | 15,31 | 15,34 | 0,39% | 1.564,00 |
| 03.10.2025 | 15,43 | 15,44 | 15,14 | 15,28 | -1,23% | 4.245,00 |
| 02.10.2025 | 15,37 | 15,65 | 15,33 | 15,47 | -0,42% | 1.497,00 |
| 01.10.2025 | 16,00 | 16,00 | 15,38 | 15,53 | -6,05% | 1.860,00 |
| 30.09.2025 | 16,47 | 16,95 | 16,46 | 16,53 | 0,21% | 1.590,00 |
| 29.09.2025 | 15,88 | 16,50 | 15,88 | 16,50 | 2,45% | 3.147,00 |
| 26.09.2025 | 15,82 | 16,14 | 15,76 | 16,10 | 1,16% | 513,00 |
| 25.09.2025 | 16,09 | 16,09 | 15,65 | 15,92 | -0,25% | 5.048,00 |
| 24.09.2025 | 16,04 | 16,06 | 15,75 | 15,96 | -2,12% | 751,00 |
| 23.09.2025 | 16,43 | 16,43 | 16,30 | 16,30 | 0,06% | 1.222,00 |