14,908€
3,45%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,62 | 15,20 | 14,34 | 14,87 | 3,21% | - |
| 25.04.2024 | 14,41 | 14,50 | 14,41 | 14,41 | -1,60% | 2.426,00 |
| 24.04.2024 | 14,72 | 14,75 | 14,50 | 14,65 | -0,78% | 633,00 |
| 23.04.2024 | 14,44 | 14,76 | 14,28 | 14,76 | 2,71% | 3.682,00 |
| 22.04.2024 | 14,38 | 14,60 | 14,37 | 14,37 | -0,48% | 660,00 |
| 19.04.2024 | 14,26 | 14,53 | 14,12 | 14,44 | 0,87% | 4.577,00 |
| 18.04.2024 | 14,23 | 14,72 | 14,23 | 14,32 | 0,39% | 324,00 |
| 17.04.2024 | 14,40 | 14,55 | 14,26 | 14,26 | -1,25% | 1.902,00 |
| 16.04.2024 | 14,61 | 14,77 | 14,42 | 14,44 | -2,00% | 4.287,00 |
| 15.04.2024 | 15,02 | 15,16 | 14,74 | 14,74 | -2,51% | 8.409,00 |
| 12.04.2024 | 15,68 | 15,68 | 15,03 | 15,12 | -1,69% | 3.845,00 |
| 11.04.2024 | 15,14 | 15,44 | 15,14 | 15,38 | 0,75% | 975,00 |
| 10.04.2024 | 16,08 | 16,08 | 15,26 | 15,26 | -4,42% | 3.165,00 |
| 09.04.2024 | 16,30 | 16,41 | 15,97 | 15,97 | -1,57% | 3.095,00 |
| 08.04.2024 | 15,41 | 16,28 | 15,41 | 16,22 | 4,31% | 9.055,00 |
| 05.04.2024 | 15,76 | 15,76 | 15,50 | 15,55 | 0,65% | 518,00 |
| 04.04.2024 | 14,96 | 15,80 | 14,94 | 15,45 | 2,79% | 12.544,00 |
| 03.04.2024 | 15,10 | 15,10 | 14,85 | 15,03 | -1,64% | 3.767,00 |
| 02.04.2024 | 15,35 | 15,55 | 15,10 | 15,28 | -0,46% | 16.644,00 |
| 28.03.2024 | 15,42 | 15,52 | 15,33 | 15,35 | -0,71% | 1.776,00 |
| 27.03.2024 | 15,41 | 15,49 | 15,16 | 15,46 | -1,28% | 1.420,00 |
| 26.03.2024 | 14,57 | 15,84 | 14,57 | 15,66 | 7,78% | 10.577,00 |
| 25.03.2024 | 15,02 | 15,16 | 14,53 | 14,53 | -3,77% | 6.010,00 |
| 22.03.2024 | 15,33 | 15,33 | 15,10 | 15,10 | -1,24% | 2.893,00 |
| 21.03.2024 | 15,55 | 15,60 | 15,29 | 15,29 | -1,67% | 8.169,00 |
| 20.03.2024 | 15,10 | 15,55 | 14,82 | 15,55 | 3,39% | 5.377,00 |
| 19.03.2024 | 14,41 | 15,31 | 14,10 | 15,04 | 2,04% | 18.471,00 |
| 18.03.2024 | 16,05 | 16,32 | 13,40 | 14,74 | -7,47% | 35.176,00 |
| 15.03.2024 | 15,76 | 15,93 | 15,75 | 15,93 | 0,31% | 1.041,00 |
| 14.03.2024 | 15,87 | 15,92 | 15,48 | 15,88 | 1,02% | 3.312,00 |
| 13.03.2024 | 15,90 | 16,10 | 15,67 | 15,72 | -0,19% | 5.733,00 |
| 12.03.2024 | 15,67 | 15,99 | 15,50 | 15,75 | 0,77% | 7.779,00 |
| 11.03.2024 | 15,07 | 15,63 | 15,07 | 15,63 | 2,83% | 8.956,00 |
| 08.03.2024 | 15,03 | 15,41 | 15,03 | 15,20 | 0,40% | 2.697,00 |
| 07.03.2024 | 15,18 | 15,38 | 14,97 | 15,14 | -1,50% | 3.835,00 |
| 06.03.2024 | 14,99 | 15,39 | 14,90 | 15,37 | 4,56% | 6.121,00 |
| 05.03.2024 | 15,07 | 15,07 | 14,64 | 14,70 | -2,52% | 6.804,00 |
| 04.03.2024 | 15,69 | 15,89 | 15,05 | 15,08 | -5,22% | 14.244,00 |
| 01.03.2024 | 16,11 | 16,11 | 15,73 | 15,91 | -0,50% | 1.059,00 |
| 29.02.2024 | 15,81 | 16,06 | 15,77 | 15,99 | 0,00% | 3.007,00 |
| 28.02.2024 | 16,14 | 16,14 | 15,75 | 15,99 | -0,06% | 20.411,00 |
| 27.02.2024 | 15,80 | 16,00 | 15,59 | 16,00 | 1,85% | 1.788,00 |
| 26.02.2024 | 15,62 | 15,83 | 15,35 | 15,71 | 1,81% | 4.036,00 |
| 23.02.2024 | 15,30 | 15,54 | 15,09 | 15,43 | 1,18% | 16.493,00 |
| 22.02.2024 | 15,24 | 15,28 | 15,07 | 15,25 | 1,53% | 2.260,00 |
| 21.02.2024 | 15,18 | 15,28 | 14,91 | 15,02 | -1,18% | 2.758,00 |
| 20.02.2024 | 14,88 | 15,36 | 14,88 | 15,20 | 1,95% | 9.097,00 |
| 19.02.2024 | 15,22 | 15,43 | 14,67 | 14,91 | -2,61% | 22.120,00 |
| 16.02.2024 | 15,87 | 15,90 | 15,28 | 15,31 | -3,71% | 13.948,00 |
| 15.02.2024 | 16,45 | 16,45 | 15,76 | 15,90 | -2,87% | 41.312,00 |
| 14.02.2024 | 15,74 | 16,37 | 15,74 | 16,37 | 2,89% | 2.948,00 |
| 13.02.2024 | 16,37 | 16,38 | 15,44 | 15,91 | -2,99% | 8.804,00 |
| 12.02.2024 | 16,81 | 16,99 | 16,12 | 16,40 | -2,84% | 8.711,00 |
| 09.02.2024 | 16,94 | 18,00 | 16,58 | 16,88 | 0,54% | 36.107,00 |
| 08.02.2024 | 16,63 | 16,81 | 16,58 | 16,79 | -0,06% | 5.463,00 |
| 07.02.2024 | 16,75 | 16,90 | 16,44 | 16,80 | 0,72% | 3.550,00 |
| 06.02.2024 | 16,26 | 16,68 | 16,22 | 16,68 | 2,65% | 2.325,00 |
| 05.02.2024 | 16,97 | 17,03 | 16,25 | 16,25 | -3,56% | 4.067,00 |
| 02.02.2024 | 16,73 | 16,94 | 16,46 | 16,85 | 2,31% | 4.726,00 |
| 01.02.2024 | 15,95 | 16,47 | 15,51 | 16,47 | 3,45% | 7.296,00 |
| 31.01.2024 | 16,43 | 16,58 | 15,87 | 15,92 | -3,40% | 5.461,00 |
| 30.01.2024 | 16,74 | 17,09 | 16,26 | 16,48 | -1,90% | 12.388,00 |
| 29.01.2024 | 16,89 | 17,18 | 16,68 | 16,80 | 0,72% | 12.186,00 |
| 26.01.2024 | 16,49 | 16,80 | 16,31 | 16,68 | 1,34% | 9.161,00 |
| 25.01.2024 | 16,16 | 16,51 | 15,90 | 16,46 | 3,13% | 4.338,00 |
| 24.01.2024 | 15,89 | 16,10 | 15,76 | 15,96 | 1,33% | 5.580,00 |
| 23.01.2024 | 16,03 | 16,29 | 15,71 | 15,75 | -1,19% | 4.659,00 |
| 22.01.2024 | 15,85 | 17,33 | 15,84 | 15,94 | 2,31% | 15.970,00 |
| 19.01.2024 | 15,93 | 16,17 | 15,22 | 15,58 | -2,93% | 20.228,00 |
| 18.01.2024 | 16,15 | 16,37 | 15,83 | 16,05 | -0,12% | 5.183,00 |
| 17.01.2024 | 16,06 | 16,16 | 15,89 | 16,07 | -0,37% | 6.063,00 |
| 16.01.2024 | 15,61 | 16,53 | 15,39 | 16,13 | 3,33% | 13.606,00 |
| 15.01.2024 | 15,76 | 15,76 | 15,45 | 15,61 | -0,26% | 3.172,00 |
| 12.01.2024 | 15,62 | 15,76 | 15,34 | 15,65 | 0,32% | 2.737,00 |
| 11.01.2024 | 15,62 | 15,75 | 15,35 | 15,60 | 1,04% | 2.837,00 |
| 10.01.2024 | 15,17 | 15,47 | 14,86 | 15,44 | 1,18% | 5.433,00 |
| 09.01.2024 | 16,04 | 16,04 | 15,06 | 15,26 | -4,33% | 9.178,00 |
| 08.01.2024 | 15,64 | 15,99 | 15,63 | 15,95 | 2,05% | 4.329,00 |
| 05.01.2024 | 15,09 | 15,72 | 14,89 | 15,63 | 3,10% | 6.612,00 |
| 04.01.2024 | 15,52 | 15,67 | 15,10 | 15,16 | -2,70% | 11.473,00 |
| 03.01.2024 | 16,06 | 16,29 | 15,58 | 15,58 | -2,75% | 6.860,00 |
| 02.01.2024 | 16,44 | 16,45 | 15,89 | 16,02 | -3,90% | 7.029,00 |
| 29.12.2023 | 16,70 | 16,77 | 16,53 | 16,67 | 0,97% | 680,00 |
| 28.12.2023 | 16,58 | 16,76 | 16,51 | 16,51 | -0,18% | 8.247,00 |
| 27.12.2023 | 16,35 | 16,58 | 16,19 | 16,54 | 1,16% | 4.034,00 |
| 22.12.2023 | 16,06 | 16,39 | 16,04 | 16,35 | 0,80% | 3.607,00 |
| 21.12.2023 | 15,85 | 16,27 | 15,85 | 16,22 | 1,69% | 6.785,00 |
| 20.12.2023 | 16,56 | 16,68 | 15,94 | 15,95 | -2,98% | 8.021,00 |
| 19.12.2023 | 15,78 | 16,64 | 15,78 | 16,44 | 3,79% | 9.663,00 |
| 18.12.2023 | 15,84 | 15,84 | 15,84 | 15,84 | 1,08% | 4.766,00 |
| 15.12.2023 | 15,63 | 16,14 | 15,52 | 15,67 | 1,62% | 11.200,00 |
| 14.12.2023 | 15,34 | 15,70 | 15,28 | 15,42 | 1,78% | 6.480,00 |
| 13.12.2023 | 14,66 | 15,15 | 14,61 | 15,15 | 2,23% | 8.262,00 |
| 12.12.2023 | 14,48 | 14,82 | 14,30 | 14,82 | 1,86% | 4.348,00 |
| 11.12.2023 | 14,79 | 14,83 | 14,25 | 14,55 | -1,36% | 7.564,00 |
| 08.12.2023 | 14,73 | 15,02 | 14,73 | 14,75 | 0,14% | 4.623,00 |
| 07.12.2023 | 14,99 | 15,21 | 14,51 | 14,73 | -3,09% | 9.826,00 |
| 06.12.2023 | 15,18 | 15,53 | 14,95 | 15,20 | 2,22% | 3.592,00 |
| 05.12.2023 | 15,09 | 15,34 | 14,82 | 14,87 | -2,04% | 6.363,00 |
| 04.12.2023 | 15,08 | 15,32 | 14,71 | 15,18 | 0,80% | 23.040,00 |