14,078€
0,95%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,06 | 14,13 | 13,71 | 14,08 | 0,97% | 1.645,00 |
| 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 |
| 17.07.2025 | 13,03 | 13,03 | 12,77 | 12,86 | 1,66% | 356,00 |
| 16.07.2025 | 12,88 | 12,94 | 12,65 | 12,65 | -2,05% | 1.295,00 |
| 15.07.2025 | 13,16 | 13,16 | 12,91 | 12,91 | 0,04% | 2.188,00 |
| 14.07.2025 | 13,13 | 13,16 | 12,79 | 12,91 | -3,37% | 3.292,00 |
| 11.07.2025 | 13,81 | 13,81 | 13,34 | 13,36 | -3,75% | 1.225,00 |
| 10.07.2025 | 13,90 | 13,95 | 13,63 | 13,88 | -0,75% | 4.684,00 |
| 09.07.2025 | 13,77 | 14,14 | 13,77 | 13,98 | 1,08% | 1.787,00 |
| 08.07.2025 | 13,56 | 13,83 | 13,56 | 13,83 | 1,32% | 681,00 |
| 07.07.2025 | 13,84 | 13,84 | 13,61 | 13,65 | 0,00% | 2.696,00 |
| 04.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,44% | 490,00 |
| 03.07.2025 | 13,72 | 13,72 | 13,46 | 13,71 | 1,22% | 462,00 |
| 02.07.2025 | 13,46 | 13,75 | 13,46 | 13,55 | 0,07% | 3.240,00 |
| 01.07.2025 | 13,55 | 13,55 | 13,41 | 13,54 | 0,15% | 2.180,00 |
| 30.06.2025 | 13,29 | 13,64 | 13,26 | 13,52 | 5,34% | 2.142,00 |
| 27.06.2025 | 12,77 | 12,83 | 12,77 | 12,83 | 0,08% | 139,00 |
| 26.06.2025 | 13,17 | 13,17 | 12,80 | 12,82 | -3,14% | 6.074,00 |
| 25.06.2025 | 13,58 | 13,60 | 13,20 | 13,24 | -2,32% | 1.405,00 |
| 24.06.2025 | 13,24 | 13,55 | 13,00 | 13,55 | 6,90% | 2.656,00 |
| 23.06.2025 | 12,70 | 12,77 | 12,44 | 12,68 | 0,08% | 30.071,00 |
| 20.06.2025 | 12,84 | 12,84 | 12,67 | 12,67 | -2,50% | 235,00 |
| 19.06.2025 | 12,80 | 12,99 | 12,75 | 12,99 | 0,54% | 289,00 |
| 18.06.2025 | 13,15 | 13,15 | 12,84 | 12,92 | -1,19% | 1.958,00 |
| 17.06.2025 | 12,82 | 13,13 | 12,82 | 13,08 | 0,58% | 2.948,00 |
| 16.06.2025 | 12,06 | 13,00 | 11,83 | 13,00 | 8,60% | 6.237,00 |
| 13.06.2025 | 11,78 | 12,00 | 11,77 | 11,97 | -0,37% | 1.010,00 |
| 12.06.2025 | 12,22 | 12,22 | 12,02 | 12,02 | -3,88% | 1.667,00 |
| 11.06.2025 | 12,00 | 12,53 | 11,91 | 12,50 | 4,43% | 1.114,00 |
| 10.06.2025 | 11,60 | 11,97 | 11,47 | 11,97 | 3,64% | 565,00 |
| 09.06.2025 | 11,95 | 11,95 | 11,45 | 11,55 | -3,14% | 1.278,00 |
| 06.06.2025 | 12,40 | 12,40 | 11,75 | 11,93 | -3,01% | 1.728,00 |
| 05.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,10% | 200,00 |
| 04.06.2025 | 12,57 | 12,80 | 11,93 | 11,93 | -4,75% | 5.007,00 |
| 03.06.2025 | 12,21 | 12,52 | 12,21 | 12,52 | 1,34% | 1.594,00 |
| 02.06.2025 | 11,98 | 12,36 | 11,79 | 12,36 | 4,22% | 692,00 |
| 30.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,41% | 49,00 |
| 29.05.2025 | 12,19 | 12,19 | 11,96 | 12,03 | 0,54% | 1.040,00 |
| 28.05.2025 | 11,70 | 11,97 | 11,70 | 11,96 | 0,38% | 863,00 |
| 27.05.2025 | 11,78 | 11,92 | 11,78 | 11,92 | 1,66% | 1.519,00 |
| 26.05.2025 | 11,69 | 11,94 | 11,69 | 11,72 | 0,17% | 437,00 |
| 23.05.2025 | 11,44 | 11,80 | 11,25 | 11,70 | -2,13% | 2.173,00 |
| 22.05.2025 | 11,47 | 12,33 | 11,44 | 11,96 | 3,96% | 3.020,00 |
| 21.05.2025 | 11,83 | 11,83 | 11,42 | 11,50 | -1,46% | 1.056,00 |
| 20.05.2025 | 11,84 | 11,89 | 11,67 | 11,67 | 0,21% | 3.371,00 |
| 19.05.2025 | 11,67 | 11,89 | 11,65 | 11,65 | -2,80% | 276,00 |
| 16.05.2025 | 11,64 | 11,98 | 11,64 | 11,98 | 0,71% | 397,00 |
| 15.05.2025 | 12,56 | 12,60 | 11,90 | 11,90 | -5,74% | 857,00 |
| 14.05.2025 | 12,24 | 12,80 | 12,24 | 12,62 | 1,94% | 6.941,00 |
| 13.05.2025 | 11,91 | 12,38 | 11,91 | 12,38 | 3,34% | 150,00 |
| 12.05.2025 | 12,50 | 12,74 | 11,92 | 11,98 | 0,25% | 13.737,00 |
| 09.05.2025 | 11,50 | 12,08 | 11,50 | 11,95 | -2,61% | 2.320,00 |
| 08.05.2025 | 11,75 | 12,31 | 11,75 | 12,27 | 5,91% | 642,00 |
| 07.05.2025 | 11,90 | 11,90 | 11,59 | 11,59 | -1,53% | 808,00 |
| 06.05.2025 | 11,75 | 11,84 | 11,56 | 11,77 | -0,42% | 2.826,00 |
| 05.05.2025 | 12,19 | 12,19 | 11,58 | 11,82 | -3,00% | 2.577,00 |
| 02.05.2025 | 12,30 | 12,37 | 12,07 | 12,18 | -0,16% | 3.748,00 |
| 30.04.2025 | 12,12 | 12,20 | 12,05 | 12,20 | -1,57% | 5.933,00 |
| 29.04.2025 | 12,57 | 12,57 | 12,37 | 12,40 | 0,53% | 1.119,00 |
| 28.04.2025 | 12,90 | 12,90 | 12,33 | 12,33 | 3,18% | 2.280,00 |
| 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 |