15,340€
1,46%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,36 | 15,54 | 15,32 | 15,35 | 1,52% | 340,00 |
| 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 |
| 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 |