Echtzeit-Aktienkurs INTL FCStone
Bid:
Ask:
Aktienkurse zur INTL FCStone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,87 | 22,94 | 22,86 | 22,91 | 0,75% | 6.052,00 |
| 02.05.2024 | 22,58 | 22,77 | 22,58 | 22,74 | 1,57% | 3.682,00 |
| 01.05.2024 | 22,39 | 22,66 | 22,35 | 22,39 | 0,05% | 11.995,00 |
| 30.04.2024 | 22,60 | 22,60 | 22,36 | 22,38 | -1,35% | 7.212,00 |
| 29.04.2024 | 22,58 | 22,69 | 22,55 | 22,68 | 0,57% | 35.285,00 |
| 26.04.2024 | 22,56 | 22,57 | 22,46 | 22,56 | 0,92% | 7.214,00 |
| 25.04.2024 | 21,99 | 22,36 | 21,99 | 22,35 | -0,41% | 7.699,00 |
| 24.04.2024 | 22,33 | 22,44 | 22,33 | 22,44 | 0,12% | 5.986,00 |
| 23.04.2024 | 22,18 | 22,43 | 22,18 | 22,41 | 0,78% | 1.692,00 |
| 22.04.2024 | 22,11 | 22,26 | 22,05 | 22,24 | 1,30% | 32.254,00 |
| 19.04.2024 | 21,82 | 21,97 | 21,82 | 21,95 | -0,20% | 7.900,00 |
| 18.04.2024 | 22,06 | 22,11 | 21,98 | 22,00 | 0,12% | 6.703,00 |
| 17.04.2024 | 21,94 | 21,99 | 21,94 | 21,97 | -0,12% | 3.059,00 |
| 16.04.2024 | 21,92 | 22,44 | 21,74 | 22,00 | -1,27% | 24.635,00 |
| 15.04.2024 | 22,63 | 22,63 | 22,25 | 22,28 | -0,53% | 69.450,00 |
| 12.04.2024 | 22,62 | 22,62 | 22,36 | 22,40 | -1,93% | 10.909,00 |
| 11.04.2024 | 22,78 | 22,89 | 22,71 | 22,84 | 0,25% | 7.375,00 |
| 10.04.2024 | 22,81 | 22,83 | 22,70 | 22,79 | -1,36% | 6.081,00 |
| 09.04.2024 | 23,26 | 23,26 | 23,05 | 23,10 | -0,02% | 7.279,00 |
| 08.04.2024 | 23,06 | 23,18 | 23,06 | 23,11 | 0,61% | 7.483,00 |
| 05.04.2024 | 22,85 | 22,96 | 22,85 | 22,96 | 0,26% | 1.754,00 |
| 04.04.2024 | 23,20 | 23,23 | 22,90 | 22,90 | -0,51% | 2.279,00 |
| 03.04.2024 | 22,88 | 23,07 | 22,88 | 23,02 | 0,38% | 5.860,00 |
| 02.04.2024 | 22,91 | 22,95 | 22,89 | 22,94 | -0,11% | 11.050,00 |
| 01.04.2024 | 22,95 | 23,05 | 22,93 | 22,96 | -0,53% | 9.163,00 |
| 28.03.2024 | 23,11 | 23,11 | 23,04 | 23,08 | 0,00% | 10.638,00 |
| 27.03.2024 | 23,07 | 23,08 | 23,03 | 23,08 | 0,40% | 14.753,00 |
| 26.03.2024 | 22,90 | 23,06 | 22,90 | 22,99 | 0,19% | 9.184,00 |
| 25.03.2024 | 22,97 | 22,98 | 22,94 | 22,95 | -0,15% | 4.658,00 |
| 22.03.2024 | 23,09 | 23,09 | 22,93 | 22,98 | -0,49% | 14.473,00 |
| 21.03.2024 | 23,22 | 23,29 | 23,10 | 23,10 | 0,09% | 13.520,00 |
| 20.03.2024 | 22,73 | 23,10 | 22,73 | 23,08 | 1,14% | 10.978,00 |
| 19.03.2024 | 22,83 | 22,85 | 22,71 | 22,82 | -0,08% | 3.340,00 |
| 18.03.2024 | 22,89 | 22,89 | 22,83 | 22,83 | 0,00% | 6.118,00 |
| 15.03.2024 | 22,88 | 22,88 | 22,80 | 22,83 | -0,15% | 7.023,00 |
| 14.03.2024 | 22,97 | 22,97 | 22,82 | 22,87 | -0,47% | 19.539,00 |
| 13.03.2024 | 22,94 | 23,02 | 22,94 | 22,98 | -0,20% | 6.136,00 |
| 12.03.2024 | 22,96 | 23,02 | 22,87 | 23,02 | 1,05% | 1.770,00 |
| 11.03.2024 | 22,76 | 22,87 | 22,76 | 22,78 | -0,35% | 13.391,00 |
| 08.03.2024 | 23,06 | 23,06 | 22,86 | 22,86 | -0,31% | 8.096,00 |
| 07.03.2024 | 22,90 | 22,98 | 22,90 | 22,93 | 0,50% | 6.381,00 |
| 06.03.2024 | 22,85 | 22,89 | 22,80 | 22,82 | 1,00% | 6.130,00 |
| 05.03.2024 | 22,58 | 22,73 | 22,53 | 22,59 | -0,50% | 7.919,00 |
| 04.03.2024 | 22,74 | 22,75 | 22,70 | 22,70 | -0,27% | 15.838,00 |
| 01.03.2024 | 22,70 | 22,79 | 22,70 | 22,77 | 0,90% | 7.600,00 |
| 29.02.2024 | 22,53 | 22,56 | 22,52 | 22,56 | 0,28% | 1.327,00 |
| 28.02.2024 | 22,70 | 22,70 | 22,46 | 22,50 | -0,77% | 4.740,00 |
| 27.02.2024 | 22,65 | 22,72 | 22,63 | 22,67 | 0,20% | 14.503,00 |
| 26.02.2024 | 22,71 | 22,71 | 22,60 | 22,63 | -0,18% | 5.915,00 |
| 23.02.2024 | 22,74 | 22,74 | 22,61 | 22,67 | 0,01% | 9.749,00 |
| 22.02.2024 | 22,54 | 22,67 | 22,54 | 22,67 | 1,17% | 8.156,00 |
| 21.02.2024 | 22,35 | 22,42 | 22,31 | 22,41 | -0,01% | 13.908,00 |
| 20.02.2024 | 22,50 | 22,50 | 22,36 | 22,41 | 0,39% | 7.933,00 |
| 16.02.2024 | 22,37 | 22,39 | 22,32 | 22,32 | 0,45% | 6.304,00 |
| 15.02.2024 | 22,21 | 22,27 | 22,16 | 22,22 | 0,73% | 10.605,00 |
| 14.02.2024 | 21,96 | 22,06 | 21,96 | 22,06 | 1,30% | 7.762,00 |
| 13.02.2024 | 21,80 | 21,88 | 21,73 | 21,78 | -1,74% | 2.553,00 |
| 12.02.2024 | 22,22 | 22,24 | 22,15 | 22,16 | 0,30% | 7.529,00 |
| 09.02.2024 | 21,90 | 22,14 | 21,90 | 22,10 | 0,39% | 4.106,00 |
| 08.02.2024 | 21,98 | 22,02 | 21,97 | 22,01 | -0,43% | 6.690,00 |
| 07.02.2024 | 22,09 | 22,12 | 22,06 | 22,11 | 0,25% | 4.043,00 |
| 06.02.2024 | 21,99 | 22,05 | 21,99 | 22,05 | 1,07% | 2.570,00 |
| 05.02.2024 | 21,79 | 21,85 | 21,74 | 21,82 | -0,45% | 6.142,00 |
| 02.02.2024 | 21,84 | 21,91 | 21,81 | 21,91 | -0,37% | 3.419,00 |
| 01.02.2024 | 21,91 | 22,00 | 21,85 | 22,00 | 1,22% | 4.544,00 |
| 31.01.2024 | 21,86 | 21,97 | 21,73 | 21,73 | -0,35% | 14.297,00 |
| 30.01.2024 | 21,83 | 21,83 | 21,71 | 21,81 | -0,28% | 4.232,00 |
| 29.01.2024 | 21,74 | 21,90 | 21,73 | 21,87 | 0,59% | 7.633,00 |
| 26.01.2024 | 21,78 | 21,81 | 21,74 | 21,74 | 0,17% | 13.245,00 |
| 25.01.2024 | 21,66 | 21,70 | 21,63 | 21,70 | 0,24% | 6.900,00 |
| 24.01.2024 | 21,84 | 21,84 | 21,63 | 21,65 | 0,74% | 7.207,00 |
| 23.01.2024 | 21,45 | 21,49 | 21,40 | 21,49 | -0,04% | 9.934,00 |
| 22.01.2024 | 21,53 | 21,53 | 21,47 | 21,50 | 0,01% | 8.625,00 |
| 19.01.2024 | 21,36 | 21,53 | 21,36 | 21,50 | 0,59% | 7.209,00 |
| 18.01.2024 | 21,28 | 21,37 | 21,25 | 21,37 | 0,77% | 7.495,00 |
| 17.01.2024 | 21,08 | 21,21 | 21,08 | 21,21 | -1,22% | 2.766,00 |
| 16.01.2024 | 21,58 | 21,61 | 21,42 | 21,47 | -2,14% | 15.406,00 |
| 12.01.2024 | 21,92 | 22,02 | 21,92 | 21,94 | 0,37% | 32.777,00 |
| 11.01.2024 | 21,91 | 21,91 | 21,68 | 21,86 | 0,29% | 14.943,00 |
| 10.01.2024 | 21,77 | 21,82 | 21,75 | 21,80 | 0,45% | 24.844,00 |
| 09.01.2024 | 21,70 | 21,81 | 21,70 | 21,70 | -1,19% | 28.290,00 |
| 08.01.2024 | 21,83 | 21,96 | 21,83 | 21,96 | 0,66% | 10.777,00 |
| 05.01.2024 | 21,95 | 21,95 | 21,78 | 21,82 | 0,35% | 2.927,00 |
| 04.01.2024 | 21,76 | 21,82 | 21,74 | 21,74 | -0,09% | 2.330,00 |
| 03.01.2024 | 21,76 | 21,85 | 21,74 | 21,76 | -0,87% | 14.632,00 |
| 02.01.2024 | 21,96 | 22,05 | 21,91 | 21,95 | -1,38% | 11.033,00 |
| 29.12.2023 | 22,35 | 22,36 | 22,25 | 22,26 | -0,22% | 6.977,00 |
| 28.12.2023 | 22,23 | 22,37 | 22,23 | 22,31 | 0,00% | 5.042,00 |
| 27.12.2023 | 22,31 | 22,34 | 22,26 | 22,31 | 0,57% | 3.002,00 |
| 26.12.2023 | 22,02 | 22,19 | 22,02 | 22,18 | 0,50% | 13.113,00 |
| 22.12.2023 | 22,13 | 22,13 | 22,02 | 22,07 | 0,08% | 10.203,00 |
| 21.12.2023 | 21,89 | 22,05 | 21,89 | 22,05 | 0,12% | 5.492,00 |
| 20.12.2023 | 22,23 | 22,33 | 22,02 | 22,02 | -1,25% | 4.155,00 |
| 19.12.2023 | 22,28 | 22,35 | 22,27 | 22,30 | 0,71% | 11.493,00 |
| 18.12.2023 | 22,08 | 22,16 | 22,08 | 22,15 | 0,50% | 2.638,00 |
| 15.12.2023 | 22,17 | 22,17 | 22,03 | 22,04 | -0,65% | 17.664,00 |
| 14.12.2023 | 22,17 | 22,20 | 22,12 | 22,18 | 1,02% | 28.989,00 |
| 13.12.2023 | 21,54 | 21,96 | 21,52 | 21,96 | 1,62% | 4.665,00 |
| 12.12.2023 | 21,41 | 21,61 | 21,41 | 21,61 | 0,03% | 9.769,00 |
| 11.12.2023 | 21,58 | 21,63 | 21,50 | 21,60 | 0,22% | 64.634,00 |