Stonex Group Inc (SNEX) — Kurshistorie
Stand 2026-09-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-16 | 66.80 | 67.79 | 65.71 | 67.61 | +1.12% | 646,398 |
| 2026-09-15 | 68.32 | 68.36 | 66.00 | 66.86 | -2.44% | 785,386 |
| 2026-09-14 | 68.85 | 69.90 | 68.25 | 68.53 | -2.61% | 624,352 |
| 2026-09-11 | 70.63 | 71.46 | 69.23 | 70.37 | +0.86% | 575,341 |
| 2026-09-10 | 68.52 | 69.84 | 68.21 | 69.77 | +0.62% | 548,595 |
| 2026-09-09 | 68.55 | 70.58 | 68.54 | 69.34 | +0.39% | 1,389,815 |
| 2026-09-08 | 69.12 | 70.06 | 68.83 | 69.07 | -0.56% | 721,445 |
| 2026-09-04 | 68.50 | 69.60 | 68.03 | 69.46 | -0.12% | 561,551 |
| 2026-09-03 | 67.96 | 70.00 | 66.90 | 69.54 | +4.01% | 911,787 |
| 2026-09-02 | 68.66 | 69.00 | 65.73 | 66.86 | -1.40% | 957,307 |
| 2026-09-01 | 67.55 | 69.41 | 67.03 | 67.81 | -0.98% | 561,963 |
| 2026-08-31 | 68.64 | 68.83 | 67.61 | 68.48 | -0.23% | 501,075 |
| 2026-08-28 | 69.59 | 70.74 | 67.50 | 68.64 | +0.42% | 603,928 |
| 2026-08-27 | 69.28 | 69.73 | 67.36 | 68.35 | -1.29% | 779,931 |
| 2026-08-26 | 69.65 | 69.65 | 68.05 | 69.24 | -0.60% | 557,603 |
| 2026-08-25 | 68.34 | 69.73 | 67.86 | 69.66 | +2.82% | 1,091,066 |
| 2026-08-24 | 68.00 | 68.22 | 66.51 | 67.75 | -1.05% | 767,131 |
| 2026-08-21 | 66.98 | 69.81 | 66.41 | 68.47 | +3.44% | 1,161,084 |
| 2026-08-20 | 65.87 | 67.32 | 65.82 | 66.19 | +0.06% | 573,112 |
| 2026-08-19 | 67.08 | 67.32 | 65.75 | 66.15 | -0.38% | 785,135 |
| 2026-08-18 | 67.38 | 68.17 | 65.11 | 66.40 | -2.94% | 925,979 |
| 2026-08-17 | 67.00 | 68.50 | 67.00 | 68.41 | +1.95% | 785,705 |
| 2026-08-14 | 66.70 | 67.33 | 64.80 | 67.10 | +0.48% | 1,297,913 |
| 2026-08-13 | 69.71 | 69.72 | 66.55 | 66.78 | -3.78% | 956,217 |
| 2026-08-12 | 68.03 | 69.58 | 67.21 | 69.40 | +5.20% | 1,329,702 |
| 2026-08-11 | 64.99 | 66.89 | 64.23 | 65.97 | +1.93% | 880,452 |
| 2026-08-10 | 65.84 | 66.99 | 63.63 | 64.72 | -1.70% | 1,249,781 |
| 2026-08-07 | 67.73 | 67.73 | 65.19 | 65.84 | -1.33% | 1,175,555 |
| 2026-08-06 | 67.24 | 71.00 | 63.33 | 66.72 | -12.23% | 1,846,650 |
| 2026-08-05 | 75.41 | 77.61 | 75.41 | 76.02 | +1.05% | 964,047 |
| 2026-08-04 | 76.85 | 77.87 | 75.04 | 75.23 | -1.26% | 1,134,752 |
| 2026-08-03 | 76.16 | 77.64 | 74.66 | 76.19 | -0.50% | 983,282 |
| 2026-07-31 | 78.77 | 79.34 | 75.25 | 76.57 | -1.35% | 756,528 |
| 2026-07-30 | 74.34 | 78.12 | 73.48 | 77.62 | +7.70% | 1,022,081 |
| 2026-07-29 | 73.79 | 74.50 | 71.40 | 72.07 | -2.98% | 825,667 |
| 2026-07-28 | 73.31 | 74.68 | 71.00 | 74.28 | -0.20% | 914,975 |
| 2026-07-27 | 75.10 | 76.61 | 72.15 | 74.43 | +0.23% | 670,270 |
| 2026-07-24 | 75.29 | 75.44 | 73.44 | 74.26 | -0.80% | 758,700 |
| 2026-07-23 | 72.25 | 75.23 | 71.45 | 74.86 | +1.13% | 1,045,657 |
| 2026-07-22 | 74.11 | 75.43 | 73.50 | 74.02 | -0.71% | 1,199,740 |
| 2026-07-21 | 72.00 | 75.78 | 72.00 | 74.55 | +5.43% | 1,150,829 |
| 2026-07-20 | 68.65 | 71.89 | 68.00 | 70.71 | -31.34% | 1,419,873 |
| 2026-07-17 | 107.69 | 109.01 | 102.91 | 102.99 | -7.12% | 1,961,128 |
| 2026-07-16 | 114.15 | 115.23 | 110.01 | 110.88 | -3.93% | 1,149,014 |
| 2026-07-15 | 113.92 | 116.05 | 113.56 | 115.41 | +1.92% | 1,041,254 |
| 2026-07-14 | 113.17 | 115.80 | 113.06 | 113.24 | +0.77% | 1,103,737 |
| 2026-07-13 | 117.06 | 118.50 | 112.15 | 112.38 | -4.54% | 1,087,949 |
| 2026-07-10 | 122.66 | 124.60 | 117.68 | 117.72 | -4.02% | 1,086,220 |
| 2026-07-09 | 119.93 | 126.35 | 119.93 | 122.65 | +3.21% | 860,112 |
| 2026-07-08 | 119.21 | 120.30 | 117.00 | 118.84 | -2.18% | 1,481,284 |
| 2026-07-07 | 121.67 | 125.30 | 119.25 | 121.49 | -0.65% | 1,293,806 |
| 2026-07-06 | 121.50 | 124.98 | 121.22 | 122.28 | +1.44% | 833,271 |
| 2026-07-02 | 124.36 | 126.75 | 118.85 | 120.55 | -2.58% | 1,213,271 |
| 2026-07-01 | 117.75 | 124.77 | 116.79 | 123.74 | +4.42% | 1,357,028 |
| 2026-06-30 | 117.70 | 121.34 | 114.26 | 118.50 | +2.29% | 1,848,331 |
| 2026-06-29 | 134.12 | 136.01 | 115.00 | 115.85 | -14.45% | 3,907,428 |
| 2026-06-26 | 136.96 | 137.76 | 131.38 | 135.42 | -1.35% | 3,787,695 |
| 2026-06-25 | 138.06 | 139.18 | 135.62 | 137.28 | +0.84% | 1,123,396 |
| 2026-06-24 | 138.00 | 139.89 | 133.74 | 136.13 | -1.31% | 1,351,172 |
| 2026-06-23 | 135.42 | 141.27 | 134.75 | 137.94 | -0.61% | 1,156,102 |
| 2026-06-22 | 140.64 | 141.99 | 137.61 | 138.79 | -0.16% | 1,375,760 |
| 2026-06-18 | 134.66 | 141.41 | 134.01 | 139.01 | +4.79% | 2,623,029 |
| 2026-06-17 | 133.75 | 133.98 | 124.95 | 132.66 | +0.58% | 2,174,862 |
| 2026-06-16 | 138.68 | 139.24 | 131.38 | 131.90 | -2.82% | 2,259,881 |
| 2026-06-15 | 133.36 | 138.47 | 132.08 | 135.73 | +3.86% | 3,413,184 |
| 2026-06-12 | 129.75 | 132.82 | 126.55 | 130.69 | +0.73% | 1,459,532 |
| 2026-06-11 | 127.09 | 131.18 | 126.00 | 129.74 | +4.04% | 1,432,723 |
| 2026-06-10 | 121.56 | 125.93 | 120.00 | 124.70 | +2.14% | 1,139,732 |
| 2026-06-09 | 120.57 | 123.84 | 117.00 | 122.09 | +3.74% | 1,234,364 |
| 2026-06-08 | 117.15 | 120.52 | 116.67 | 117.69 | +1.86% | 767,413 |
| 2026-06-05 | 113.50 | 115.81 | 112.19 | 115.54 | +1.31% | 1,003,241 |
| 2026-06-04 | 110.09 | 115.79 | 109.07 | 114.05 | +4.57% | 826,614 |
| 2026-06-03 | 106.16 | 109.94 | 105.23 | 109.07 | +1.39% | 858,540 |
| 2026-06-02 | 114.83 | 117.23 | 106.99 | 107.57 | -6.91% | 1,216,169 |
| 2026-06-01 | 113.00 | 116.70 | 111.11 | 115.55 | +1.94% | 1,150,457 |
| 2026-05-29 | 111.87 | 115.96 | 111.01 | 113.35 | +1.11% | 1,195,160 |
| 2026-05-28 | 111.53 | 112.80 | 109.71 | 112.11 | -0.26% | 549,433 |
| 2026-05-27 | 114.62 | 114.96 | 111.19 | 112.40 | -1.33% | 466,873 |
| 2026-05-26 | 114.00 | 115.03 | 112.20 | 113.91 | +1.60% | 505,210 |
| 2026-05-22 | 113.15 | 114.25 | 111.73 | 112.12 | -0.27% | 542,706 |
| 2026-05-21 | 111.93 | 113.91 | 110.81 | 112.42 | -0.44% | 618,342 |
| 2026-05-20 | 110.41 | 114.48 | 109.51 | 112.92 | +3.25% | 1,041,290 |
| 2026-05-19 | 109.80 | 111.70 | 108.47 | 109.37 | -1.29% | 895,233 |
| 2026-05-18 | 110.58 | 113.42 | 109.34 | 110.80 | +0.54% | 867,207 |
| 2026-05-15 | 112.82 | 113.26 | 108.88 | 110.21 | -4.48% | 1,503,475 |
| 2026-05-14 | 116.40 | 117.97 | 114.82 | 115.38 | -0.56% | 1,065,601 |
| 2026-05-13 | 116.12 | 117.95 | 114.53 | 116.03 | -0.67% | 764,386 |
| 2026-05-12 | 122.41 | 122.41 | 115.45 | 116.81 | -4.13% | 1,016,845 |
| 2026-05-11 | 123.35 | 125.38 | 121.26 | 121.84 | -0.07% | 1,041,568 |
| 2026-05-08 | 121.51 | 125.42 | 120.47 | 121.92 | +0.84% | 1,111,535 |
| 2026-05-07 | 117.19 | 124.20 | 112.49 | 120.90 | +13.64% | 2,623,082 |
| 2026-05-06 | 108.98 | 109.50 | 104.40 | 106.39 | -1.55% | 986,008 |
| 2026-05-05 | 106.25 | 108.77 | 105.91 | 108.06 | +2.06% | 987,621 |
| 2026-05-04 | 104.46 | 106.81 | 104.10 | 105.88 | +0.66% | 704,283 |
| 2026-05-01 | 106.04 | 106.76 | 104.31 | 105.19 | -0.79% | 719,797 |
| 2026-04-30 | 103.45 | 106.18 | 103.44 | 106.03 | +2.30% | 818,290 |
| 2026-04-29 | 105.12 | 105.56 | 102.10 | 103.65 | -1.25% | 772,086 |
| 2026-04-28 | 106.39 | 106.93 | 102.39 | 104.96 | -1.11% | 973,149 |
| 2026-04-27 | 106.56 | 107.92 | 104.57 | 106.14 | +0.00% | 758,502 |
| 2026-04-24 | 104.93 | 107.50 | 104.42 | 106.14 | +1.18% | 705,949 |
| 2026-04-23 | 104.03 | 106.70 | 104.00 | 104.90 | +0.89% | 581,623 |
| 2026-04-22 | 105.43 | 106.04 | 103.28 | 103.97 | -0.11% | 555,363 |
| 2026-04-21 | 105.74 | 106.31 | 102.88 | 104.08 | -1.17% | 955,077 |
| 2026-04-20 | 106.58 | 107.50 | 104.50 | 105.31 | -0.68% | 767,136 |
| 2026-04-17 | 107.01 | 107.92 | 104.73 | 106.03 | +1.64% | 1,151,386 |
| 2026-04-16 | 103.07 | 105.62 | 102.65 | 104.32 | +1.97% | 1,062,991 |
| 2026-04-15 | 101.90 | 102.70 | 99.10 | 102.30 | +0.07% | 1,141,502 |
| 2026-04-14 | 99.60 | 103.05 | 99.38 | 102.23 | +2.88% | 1,581,475 |
| 2026-04-13 | 93.08 | 100.05 | 92.58 | 99.37 | +6.96% | 1,749,779 |
| 2026-04-10 | 93.80 | 93.80 | 91.13 | 92.90 | -0.41% | 1,243,591 |
| 2026-04-09 | 91.62 | 94.62 | 91.00 | 93.28 | +1.81% | 980,581 |
| 2026-04-08 | 89.35 | 92.09 | 89.35 | 91.62 | +5.44% | 1,663,619 |
| 2026-04-07 | 85.26 | 87.30 | 83.99 | 86.89 | +1.50% | 1,175,702 |
| 2026-04-06 | 84.46 | 85.88 | 82.63 | 85.61 | +1.48% | 981,637 |
| 2026-04-02 | 78.63 | 84.36 | 77.77 | 84.36 | +4.46% | 1,117,591 |
| 2026-04-01 | 81.72 | 82.75 | 80.27 | 80.76 | +0.14% | 1,462,780 |
| 2026-03-31 | 80.07 | 80.99 | 77.61 | 80.65 | +3.46% | 1,172,362 |
| 2026-03-30 | 79.50 | 79.80 | 77.20 | 77.95 | -0.52% | 1,263,707 |
| 2026-03-27 | 76.30 | 78.60 | 75.30 | 78.36 | +0.51% | 1,366,106 |
| 2026-03-26 | 75.76 | 78.56 | 74.68 | 77.96 | +2.91% | 1,460,420 |
| 2026-03-25 | 75.50 | 76.60 | 74.24 | 75.76 | +2.23% | 1,111,822 |
| 2026-03-24 | 69.59 | 74.54 | 68.97 | 74.10 | +4.47% | 1,816,729 |
| 2026-03-23 | 71.59 | 73.47 | 69.05 | 70.93 | — | 2,080,832 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+31.29%). Schwächster Monat: Jul (-38.12%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Stonex Group Inc (SNEX)?
67.61 am 2026-09-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SNEX?
141.99 im Hoch und 63.33 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-16.
Welches ist historisch der stärkste und der schwächste Monat von Stonex Group Inc?
Historisch war der stärkste Kalendermonat von SNEX der Apr (Durchschnitt +31.29%), der schwächste der Jul (Durchschnitt -38.12%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 123 Tageskerzen im Closelook-Datenlake.