Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 54,86 | 56,46 | 54,12 | 55,55 | 1,29% | - |
| 01.07.2020 | 54,98 | 55,28 | 54,08 | 54,85 | 0,31% | - |
| 30.06.2020 | 53,71 | 55,40 | 53,43 | 54,68 | 1,77% | - |
| 29.06.2020 | 51,74 | 53,76 | 51,74 | 53,73 | 2,81% | - |
| 26.06.2020 | 51,55 | 52,90 | 50,45 | 52,26 | -1,13% | - |
| 25.06.2020 | 50,94 | 52,91 | 50,94 | 52,85 | 3,56% | - |
| 24.06.2020 | 50,57 | 51,93 | 50,13 | 51,04 | -1,82% | - |
| 23.06.2020 | 52,90 | 52,98 | 51,84 | 51,98 | -0,84% | - |
| 22.06.2020 | 52,03 | 53,18 | 52,03 | 52,42 | -0,28% | - |
| 19.06.2020 | 52,86 | 53,27 | 51,88 | 52,57 | -0,86% | - |
| 18.06.2020 | 53,94 | 54,35 | 52,57 | 53,02 | -0,58% | - |
| 17.06.2020 | 52,18 | 54,68 | 52,18 | 53,33 | 0,18% | - |
| 16.06.2020 | 55,65 | 55,65 | 52,17 | 53,24 | 3,11% | - |
| 15.06.2020 | 49,75 | 52,42 | 49,28 | 51,63 | 1,06% | - |
| 12.06.2020 | 51,04 | 51,40 | 49,74 | 51,09 | 4,19% | - |
| 11.06.2020 | 52,00 | 52,00 | 48,53 | 49,04 | -9,19% | - |
| 10.06.2020 | 55,16 | 56,39 | 53,72 | 54,00 | -5,26% | - |
| 09.06.2020 | 56,40 | 57,19 | 55,39 | 56,99 | -0,58% | - |
| 08.06.2020 | 57,82 | 57,90 | 56,19 | 57,32 | 2,21% | - |
| 05.06.2020 | 55,00 | 57,09 | 54,42 | 56,08 | 5,77% | - |
| 04.06.2020 | 51,98 | 53,21 | 51,30 | 53,02 | -1,32% | - |
| 03.06.2020 | 49,50 | 53,96 | 49,45 | 53,73 | 9,14% | - |
| 02.06.2020 | 0,00 | 49,86 | 0,00 | 49,23 | 0,65% | - |
| 01.06.2020 | 51,59 | 51,93 | 48,91 | 48,91 | -4,13% | - |
| 29.05.2020 | 51,33 | 51,33 | 49,52 | 51,02 | -0,63% | - |
| 28.05.2020 | 51,61 | 52,18 | 50,54 | 51,34 | 0,38% | - |
| 27.05.2020 | 48,95 | 51,54 | 47,73 | 51,15 | 9,02% | - |
| 26.05.2020 | 44,02 | 47,53 | 44,02 | 46,92 | 11,50% | - |
| 22.05.2020 | 0,00 | 42,31 | 0,00 | 42,08 | -1,20% | - |
| 21.05.2020 | 42,84 | 43,69 | 42,07 | 42,59 | -0,08% | - |
| 20.05.2020 | 41,73 | 43,56 | 41,53 | 42,62 | 4,70% | - |
| 19.05.2020 | 42,22 | 42,66 | 40,71 | 40,71 | -4,38% | - |
| 18.05.2020 | 41,43 | 42,84 | 40,57 | 42,57 | 9,29% | - |
| 15.05.2020 | 38,55 | 39,77 | 38,25 | 38,95 | 1,49% | - |
| 14.05.2020 | 0,00 | 38,58 | 0,00 | 38,38 | 1,05% | - |
| 13.05.2020 | 38,55 | 38,81 | 36,81 | 37,98 | -1,45% | - |
| 12.05.2020 | 39,53 | 40,38 | 38,54 | 38,54 | -3,96% | - |
| 11.05.2020 | 41,42 | 41,96 | 0,00 | 40,13 | -4,85% | - |
| 08.05.2020 | 42,76 | 43,00 | 41,05 | 42,18 | 3,05% | - |
| 07.05.2020 | 42,75 | 42,75 | 39,44 | 40,93 | 10,43% | - |
| 06.05.2020 | 39,30 | 39,56 | 37,06 | 37,06 | -7,22% | - |
| 05.05.2020 | 39,84 | 40,01 | 39,65 | 39,95 | -5,24% | - |
| 29.04.2020 | 38,40 | 42,79 | 38,27 | 42,16 | 10,60% | - |
| 28.04.2020 | 36,13 | 38,46 | 35,10 | 38,12 | 3,45% | - |
| 27.04.2020 | 35,75 | 36,97 | 34,84 | 36,85 | 5,20% | - |
| 24.04.2020 | 35,58 | 36,46 | 34,16 | 35,03 | -0,96% | - |
| 23.04.2020 | 36,21 | 36,22 | 34,60 | 35,37 | 2,92% | - |
| 22.04.2020 | 34,89 | 37,02 | 34,10 | 34,36 | 0,90% | - |
| 21.04.2020 | 34,98 | 35,11 | 32,29 | 34,06 | -0,64% | - |
| 20.04.2020 | 36,23 | 37,05 | 33,75 | 34,28 | -6,67% | - |
| 17.04.2020 | 35,16 | 37,36 | 35,16 | 36,73 | 1,99% | - |
| 16.04.2020 | 35,89 | 37,28 | 34,95 | 36,01 | -3,79% | - |
| 15.04.2020 | 37,28 | 38,86 | 36,00 | 37,43 | -1,24% | - |
| 14.04.2020 | 38,92 | 41,69 | 37,29 | 37,90 | 1,15% | - |
| 13.04.2020 | 36,61 | 37,64 | 35,24 | 37,47 | 3,44% | - |
| 09.04.2020 | 37,11 | 38,00 | 35,26 | 36,23 | 0,03% | - |
| 08.04.2020 | 35,92 | 37,71 | 35,18 | 36,22 | 2,69% | - |
| 07.04.2020 | 37,83 | 39,62 | 34,50 | 35,27 | -2,85% | - |
| 06.04.2020 | 34,13 | 36,69 | 32,63 | 36,30 | 9,39% | - |
| 03.04.2020 | 33,76 | 35,03 | 32,06 | 33,19 | -4,05% | - |
| 02.04.2020 | 33,31 | 36,79 | 32,58 | 34,59 | 3,15% | - |
| 01.04.2020 | 34,55 | 38,85 | 33,07 | 33,53 | -7,14% | - |
| 31.03.2020 | 36,03 | 39,31 | 34,98 | 36,11 | 0,33% | - |
| 30.03.2020 | 35,45 | 36,62 | 34,03 | 35,99 | 3,11% | - |
| 27.03.2020 | 38,54 | 38,54 | 34,33 | 34,91 | 12,60% | - |
| 18.03.2020 | 37,93 | 37,93 | 24,90 | 31,00 | -3,43% | - |
| 17.03.2020 | 28,87 | 33,68 | 28,87 | 32,10 | 10,86% | - |
| 16.03.2020 | 32,62 | 32,62 | 0,00 | 28,96 | -12,12% | - |
| 13.03.2020 | 35,31 | 35,31 | 30,90 | 32,95 | 1,42% | - |
| 12.03.2020 | 36,59 | 36,74 | 32,42 | 32,49 | -14,05% | - |
| 11.03.2020 | 37,43 | 38,21 | 36,18 | 37,80 | 0,13% | - |
| 10.03.2020 | 39,33 | 40,30 | 37,67 | 37,75 | 0,25% | - |
| 09.03.2020 | 38,30 | 38,30 | 36,11 | 37,66 | -6,71% | - |
| 06.03.2020 | 42,89 | 42,89 | 40,21 | 40,37 | -7,81% | - |
| 05.03.2020 | 46,62 | 46,62 | 43,60 | 43,79 | -6,49% | - |
| 04.03.2020 | 46,10 | 47,45 | 45,23 | 46,83 | 2,18% | - |
| 03.03.2020 | 47,77 | 47,77 | 45,09 | 45,83 | 1,17% | - |
| 02.03.2020 | 46,47 | 46,93 | 0,00 | 45,30 | 0,08% | - |
| 28.02.2020 | 45,58 | 46,60 | 43,84 | 45,26 | -2,91% | - |
| 27.02.2020 | 45,62 | 46,94 | 43,19 | 46,62 | 3,07% | - |
| 26.02.2020 | 46,63 | 46,63 | 44,27 | 45,23 | -0,43% | - |
| 25.02.2020 | 46,34 | 46,74 | 45,13 | 45,42 | -5,78% | - |
| 24.02.2020 | 48,43 | 49,37 | 48,13 | 48,21 | -4,77% | - |
| 21.02.2020 | 52,58 | 52,58 | 49,30 | 50,62 | -2,05% | - |
| 20.02.2020 | 51,53 | 52,03 | 50,52 | 51,68 | -0,16% | - |
| 19.02.2020 | 50,80 | 52,27 | 50,80 | 51,77 | 0,51% | - |
| 18.02.2020 | 51,49 | 53,09 | 50,45 | 51,50 | -0,31% | - |
| 14.02.2020 | 50,69 | 51,87 | 49,28 | 51,66 | 3,17% | - |
| 13.02.2020 | 51,26 | 51,67 | 49,85 | 50,08 | -2,64% | - |
| 12.02.2020 | 51,65 | 53,14 | 51,28 | 51,44 | -0,38% | - |
| 11.02.2020 | 49,73 | 52,13 | 47,72 | 51,63 | 6,26% | - |
| 10.02.2020 | 48,73 | 50,05 | 48,35 | 48,59 | -0,20% | - |
| 07.02.2020 | 48,99 | 51,17 | 48,46 | 48,69 | -2,30% | - |
| 06.02.2020 | 49,61 | 51,82 | 49,14 | 49,83 | 1,79% | - |
| 04.02.2020 | 48,54 | 49,68 | 47,39 | 48,96 | 2,35% | - |
| 03.02.2020 | 48,35 | 48,72 | 46,96 | 47,83 | -0,22% | - |
| 31.01.2020 | 48,34 | 49,38 | 47,83 | 47,94 | -2,00% | - |
| 30.01.2020 | 48,64 | 48,94 | 47,16 | 48,92 | 1,58% | - |
| 29.01.2020 | 48,86 | 49,47 | 47,37 | 48,16 | -0,93% | - |
| 28.01.2020 | 49,30 | 49,42 | 48,25 | 48,61 | -0,78% | - |