13,488€
-0,09%
Echtzeit-Aktienkurs StoneCo Ltd
Bid:
Ask:
Aktienkurse zur StoneCo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 16,37 | 16,63 | 16,16 | 16,29 | -0,55% | 1.448,00 |
| 19.09.2025 | 16,30 | 16,56 | 16,29 | 16,38 | 2,12% | 2.498,00 |
| 18.09.2025 | 16,05 | 16,44 | 16,01 | 16,04 | -0,19% | 1.256,00 |
| 17.09.2025 | 15,73 | 16,18 | 15,73 | 16,07 | 1,68% | 4.964,00 |
| 16.09.2025 | 15,69 | 16,00 | 15,69 | 15,81 | -0,44% | 2.229,00 |
| 15.09.2025 | 15,76 | 15,93 | 15,47 | 15,88 | 2,16% | 1.827,00 |
| 12.09.2025 | 15,31 | 15,56 | 15,31 | 15,54 | 0,42% | 1.464,00 |
| 11.09.2025 | 14,98 | 15,56 | 14,98 | 15,48 | 1,14% | 6.783,00 |
| 10.09.2025 | 15,15 | 15,53 | 15,09 | 15,30 | 0,20% | 6.950,00 |
| 09.09.2025 | 14,73 | 15,48 | 14,61 | 15,27 | 5,07% | 2.991,00 |
| 08.09.2025 | 14,78 | 15,02 | 14,35 | 14,53 | -1,71% | 3.509,00 |
| 05.09.2025 | 14,05 | 14,80 | 14,05 | 14,79 | 4,01% | 3.146,00 |
| 04.09.2025 | 13,89 | 14,22 | 13,89 | 14,22 | 1,94% | 2.010,00 |
| 03.09.2025 | 14,10 | 14,12 | 13,95 | 13,95 | -0,46% | 2.602,00 |
| 02.09.2025 | 13,93 | 14,10 | 13,79 | 14,01 | 0,43% | 1.796,00 |
| 01.09.2025 | 14,00 | 14,19 | 13,87 | 13,95 | -0,85% | 302,00 |
| 29.08.2025 | 14,34 | 14,35 | 14,05 | 14,07 | -0,39% | 4.608,00 |
| 28.08.2025 | 13,62 | 14,32 | 13,57 | 14,13 | 4,40% | 27.103,00 |
| 27.08.2025 | 13,50 | 13,53 | 13,40 | 13,53 | 0,86% | 2.136,00 |
| 26.08.2025 | 13,38 | 13,60 | 13,20 | 13,42 | 0,75% | 7.934,00 |
| 25.08.2025 | 12,97 | 13,42 | 12,95 | 13,32 | 1,91% | 17.674,00 |
| 22.08.2025 | 12,90 | 13,07 | 12,65 | 13,07 | 4,19% | 597,00 |
| 21.08.2025 | 12,58 | 12,64 | 12,54 | 12,54 | -1,26% | 3.442,00 |
| 20.08.2025 | 12,68 | 12,97 | 12,68 | 12,70 | -1,32% | 5.424,00 |
| 19.08.2025 | 13,15 | 13,43 | 12,87 | 12,87 | -2,28% | 2.703,00 |
| 18.08.2025 | 13,20 | 13,38 | 13,10 | 13,17 | -0,94% | 4.631,00 |
| 15.08.2025 | 13,27 | 13,41 | 12,99 | 13,30 | 1,88% | 1.314,00 |
| 14.08.2025 | 13,17 | 13,25 | 13,05 | 13,05 | -1,95% | 322,00 |
| 13.08.2025 | 12,78 | 13,47 | 12,78 | 13,31 | 1,37% | 4.192,00 |
| 12.08.2025 | 12,30 | 13,13 | 12,24 | 13,13 | 6,40% | 4.373,00 |
| 11.08.2025 | 12,28 | 12,50 | 12,28 | 12,34 | -4,38% | 2.034,00 |
| 08.08.2025 | 12,02 | 12,91 | 11,84 | 12,91 | 12,90% | 2.050,00 |
| 07.08.2025 | 11,42 | 11,94 | 11,42 | 11,43 | -1,38% | 2.177,00 |
| 06.08.2025 | 11,02 | 11,59 | 11,01 | 11,59 | 4,74% | 2.483,00 |
| 05.08.2025 | 11,18 | 11,18 | 10,95 | 11,07 | 0,00% | 278,00 |
| 04.08.2025 | 10,84 | 11,07 | 10,84 | 11,07 | 1,19% | 431,00 |
| 01.08.2025 | 11,21 | 11,21 | 10,82 | 10,94 | -3,19% | 5.021,00 |
| 31.07.2025 | 11,28 | 11,30 | 11,23 | 11,30 | -0,92% | 544,00 |
| 30.07.2025 | 11,27 | 11,40 | 11,22 | 11,40 | 0,44% | 3.904,00 |
| 29.07.2025 | 11,39 | 11,54 | 11,29 | 11,35 | -0,53% | 11.413,00 |
| 28.07.2025 | 11,55 | 11,55 | 11,41 | 11,41 | 1,20% | 1.005,00 |
| 25.07.2025 | 11,27 | 11,29 | 11,27 | 11,28 | -1,10% | 520,00 |
| 24.07.2025 | 11,97 | 11,97 | 11,40 | 11,40 | -5,08% | 2.364,00 |
| 23.07.2025 | 12,09 | 12,10 | 12,01 | 12,01 | -0,08% | 272,00 |
| 22.07.2025 | 11,60 | 12,11 | 11,40 | 12,02 | 4,70% | 6.265,00 |
| 21.07.2025 | 11,72 | 11,96 | 11,48 | 11,48 | -2,38% | 6.796,00 |
| 18.07.2025 | 12,73 | 12,90 | 11,76 | 11,76 | -8,52% | 10.306,00 |