8,097€
-0,04%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,13 | 8,15 | 8,13 | 8,15 | 0,57% | - |
| 19.08.2026 | 7,93 | 8,10 | 7,90 | 8,10 | 3,32% | 2.952,00 |
| 18.08.2026 | 7,89 | 8,08 | 7,83 | 7,84 | -2,46% | 6.015,00 |
| 17.08.2026 | 8,41 | 8,41 | 7,94 | 8,04 | -2,97% | 6.224,00 |
| 14.08.2026 | 8,81 | 8,84 | 8,16 | 8,28 | -7,48% | 11.541,00 |
| 13.08.2026 | 8,66 | 8,95 | 8,66 | 8,95 | 3,49% | 1.598,00 |
| 12.08.2026 | 8,65 | 8,78 | 8,53 | 8,65 | -1,79% | 28.441,00 |
| 11.08.2026 | 9,11 | 9,11 | 8,74 | 8,81 | -1,98% | 2.771,00 |
| 10.08.2026 | 9,18 | 9,37 | 8,99 | 8,99 | -2,69% | 1.012,00 |
| 07.08.2026 | 9,74 | 9,74 | 9,22 | 9,24 | -4,01% | 2.057,00 |
| 06.08.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -0,41% | 742,00 |
| 05.08.2026 | 9,86 | 9,86 | 9,66 | 9,66 | -1,19% | 2.711,00 |
| 04.08.2026 | 9,83 | 9,83 | 9,78 | 9,78 | 0,20% | 341,00 |
| 03.08.2026 | 10,02 | 10,02 | 9,76 | 9,76 | -3,29% | 516,00 |
| 31.07.2026 | 10,06 | 10,09 | 10,06 | 10,09 | 5,39% | 1.254,00 |
| 30.07.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 0,55% | 40,00 |
| 29.07.2026 | 9,79 | 9,79 | 9,52 | 9,52 | -2,08% | 2.569,00 |
| 28.07.2026 | 9,46 | 9,80 | 9,46 | 9,72 | 1,57% | 1.016,00 |
| 27.07.2026 | 9,66 | 9,66 | 9,50 | 9,57 | -1,26% | 1.203,00 |
| 24.07.2026 | 9,62 | 9,77 | 9,60 | 9,70 | -1,68% | - |
| 23.07.2026 | 9,99 | 9,99 | 9,86 | 9,86 | -0,18% | 28,00 |
| 22.07.2026 | 9,88 | 9,88 | 9,88 | 9,88 | 0,06% | 200,00 |
| 21.07.2026 | 9,70 | 9,87 | 9,70 | 9,87 | -0,20% | 221,00 |
| 20.07.2026 | 9,86 | 9,89 | 9,86 | 9,89 | 2,06% | 20.041,00 |
| 17.07.2026 | 9,53 | 9,76 | 9,53 | 9,69 | -1,00% | 2.109,00 |
| 16.07.2026 | 9,74 | 9,79 | 9,74 | 9,79 | -2,06% | 325,00 |
| 15.07.2026 | 10,05 | 10,05 | 10,00 | 10,00 | 1,01% | 508,00 |
| 14.07.2026 | 9,83 | 9,92 | 9,71 | 9,90 | 1,12% | - |
| 13.07.2026 | 9,60 | 9,91 | 9,60 | 9,79 | -0,45% | 635,00 |
| 10.07.2026 | 9,83 | 9,83 | 9,83 | 9,83 | 7,10% | 650,00 |
| 09.07.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -2,80% | 200,00 |
| 08.07.2026 | 9,25 | 9,44 | 9,25 | 9,44 | 1,29% | 251,00 |
| 07.07.2026 | 9,59 | 9,80 | 9,32 | 9,32 | -0,75% | 387,00 |
| 06.07.2026 | 9,81 | 9,96 | 9,25 | 9,39 | -4,81% | 3.701,00 |
| 03.07.2026 | 9,85 | 9,87 | 9,85 | 9,87 | 3,67% | - |
| 02.07.2026 | 9,51 | 9,52 | 9,25 | 9,52 | -3,45% | 1.966,00 |
| 01.07.2026 | 9,36 | 9,86 | 9,36 | 9,86 | 3,88% | 727,00 |
| 30.06.2026 | 9,60 | 9,61 | 9,38 | 9,49 | 0,87% | - |
| 29.06.2026 | 9,70 | 9,70 | 9,41 | 9,41 | 0,04% | 971,00 |
| 26.06.2026 | 9,28 | 9,42 | 9,28 | 9,41 | -0,53% | 255,00 |
| 25.06.2026 | 9,49 | 9,49 | 9,46 | 9,46 | -1,56% | 500,00 |
| 24.06.2026 | 9,39 | 9,64 | 9,39 | 9,61 | 2,41% | 777,00 |
| 23.06.2026 | 9,27 | 9,38 | 9,27 | 9,38 | 0,26% | 398,00 |
| 22.06.2026 | 9,13 | 9,42 | 9,13 | 9,36 | 1,67% | 1.385,00 |
| 19.06.2026 | 9,28 | 9,31 | 9,20 | 9,20 | -0,52% | 232,00 |
| 18.06.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -4,70% | 200,00 |
| 17.06.2026 | 9,43 | 9,71 | 9,43 | 9,71 | 4,12% | 375,00 |
| 16.06.2026 | 9,39 | 9,50 | 9,32 | 9,32 | -1,67% | 1.321,00 |
| 15.06.2026 | 9,99 | 10,00 | 9,48 | 9,48 | -3,38% | 1.357,00 |
| 12.06.2026 | 9,73 | 9,81 | 9,66 | 9,81 | 4,43% | 1.096,00 |
| 11.06.2026 | 9,20 | 9,40 | 9,20 | 9,40 | 0,45% | 1.723,00 |
| 10.06.2026 | 9,28 | 9,35 | 9,11 | 9,35 | 1,12% | 2.316,00 |
| 09.06.2026 | 9,12 | 9,25 | 9,06 | 9,25 | 0,98% | 1.121,00 |
| 08.06.2026 | 9,18 | 9,18 | 9,05 | 9,16 | -2,03% | 5.708,00 |
| 05.06.2026 | 9,17 | 9,35 | 9,05 | 9,35 | 1,63% | 590,00 |
| 04.06.2026 | 9,25 | 9,25 | 9,20 | 9,20 | 0,35% | 150,00 |
| 03.06.2026 | 9,79 | 9,79 | 9,00 | 9,17 | -5,35% | 3.473,00 |
| 02.06.2026 | 9,91 | 9,91 | 9,69 | 9,69 | -3,12% | 515,00 |
| 01.06.2026 | 9,98 | 10,01 | 9,80 | 10,00 | 2,31% | 3.242,00 |
| 29.05.2026 | 9,76 | 9,79 | 9,72 | 9,77 | 1,54% | 2.729,00 |
| 28.05.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -2,39% | 200,00 |
| 27.05.2026 | 9,63 | 9,98 | 9,63 | 9,86 | 3,33% | 756,00 |
| 26.05.2026 | 9,63 | 9,63 | 9,43 | 9,54 | -1,34% | 7.946,00 |
| 25.05.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 2,35% | 532,00 |
| 22.05.2026 | 9,70 | 9,70 | 9,41 | 9,45 | -3,63% | 2.204,00 |
| 21.05.2026 | 9,57 | 9,81 | 9,38 | 9,81 | 2,98% | 4.851,00 |
| 20.05.2026 | 9,00 | 9,52 | 8,95 | 9,52 | 7,13% | 7.126,00 |
| 19.05.2026 | 8,80 | 8,99 | 8,66 | 8,89 | 1,86% | 2.598,00 |
| 18.05.2026 | 8,13 | 8,81 | 8,13 | 8,73 | 5,13% | 1.522,00 |
| 15.05.2026 | 8,72 | 8,72 | 8,26 | 8,30 | -0,95% | 25.079,00 |
| 14.05.2026 | 8,42 | 8,42 | 8,28 | 8,38 | 0,62% | 2.508,00 |
| 13.05.2026 | 8,95 | 8,95 | 8,28 | 8,33 | -5,64% | 5.943,00 |
| 12.05.2026 | 8,80 | 8,83 | 8,74 | 8,83 | -0,47% | 1.308,00 |
| 11.05.2026 | 9,16 | 9,28 | 8,73 | 8,87 | -4,21% | 10.454,00 |
| 08.05.2026 | 9,34 | 9,62 | 9,26 | 9,26 | -1,51% | 2.751,00 |
| 07.05.2026 | 9,83 | 9,84 | 9,40 | 9,40 | -3,09% | 5.286,00 |
| 06.05.2026 | 9,57 | 9,79 | 9,41 | 9,70 | 2,71% | 2.162,00 |
| 05.05.2026 | 9,44 | 9,53 | 9,31 | 9,44 | 2,10% | 10.382,00 |
| 04.05.2026 | 9,55 | 9,60 | 9,25 | 9,25 | -1,34% | 4.697,00 |
| 30.04.2026 | 9,39 | 9,39 | 9,25 | 9,38 | 0,49% | 1.740,00 |
| 29.04.2026 | 10,00 | 10,00 | 9,30 | 9,33 | -6,98% | 3.434,00 |
| 28.04.2026 | 10,12 | 10,14 | 9,99 | 10,03 | -1,57% | 964,00 |
| 27.04.2026 | 10,50 | 10,58 | 10,19 | 10,19 | -2,39% | 2.560,00 |
| 24.04.2026 | 10,70 | 10,70 | 10,23 | 10,44 | -15,12% | 5.784,00 |
| 23.04.2026 | 12,98 | 13,01 | 12,30 | 12,30 | -4,06% | 3.213,00 |
| 22.04.2026 | 13,02 | 13,02 | 12,76 | 12,82 | -2,95% | 1.311,00 |
| 21.04.2026 | 13,29 | 13,29 | 13,05 | 13,21 | 1,77% | 2.730,00 |
| 20.04.2026 | 12,58 | 12,98 | 12,58 | 12,98 | 0,00% | 3.992,00 |
| 17.04.2026 | 12,98 | 13,22 | 12,98 | 12,98 | 1,64% | 660,00 |
| 16.04.2026 | 12,83 | 12,83 | 12,65 | 12,77 | 0,71% | 1.708,00 |
| 15.04.2026 | 13,50 | 14,10 | 12,68 | 12,68 | 1,93% | 3.156,00 |
| 14.04.2026 | 12,62 | 12,62 | 12,44 | 12,44 | 2,09% | 1.257,00 |
| 13.04.2026 | 11,95 | 12,19 | 11,95 | 12,19 | 3,18% | 295,00 |
| 10.04.2026 | 11,94 | 12,09 | 11,81 | 11,81 | -1,58% | 1.451,00 |
| 09.04.2026 | 11,83 | 12,00 | 11,83 | 12,00 | -0,12% | 1.983,00 |
| 08.04.2026 | 12,30 | 12,50 | 12,01 | 12,02 | -0,91% | 408,00 |
| 07.04.2026 | 12,11 | 12,39 | 12,11 | 12,13 | 0,04% | 518,00 |
| 02.04.2026 | 12,03 | 12,14 | 12,03 | 12,12 | -2,92% | 511,00 |
| 01.04.2026 | 12,43 | 12,49 | 12,29 | 12,49 | 4,48% | 838,00 |
| 31.03.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,36% | 9,00 |