30,900€
1,64%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 03.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 02.09.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | - |
| 01.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 29.08.2025 | 31,60 | 31,60 | 30,80 | 30,80 | -2,53% | - |
| 28.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 27.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 26.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 22.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 21.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 20.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 19.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 18.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 15.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 14.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 13.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 7,53% | - |
| 12.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 11.08.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 0,00% | 100,00 |
| 08.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 07.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 06.08.2025 | 27,80 | 29,80 | 27,80 | 29,80 | 5,67% | 160,00 |
| 05.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | - |
| 04.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 01.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 31.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 30.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -2,05% | - |
| 29.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 28.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 50,00 |
| 25.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 24.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 23.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 22.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 21.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 18.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 17.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 16.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 15.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,33% | - |
| 11.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 10.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 09.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 08.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 07.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 03.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 02.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 01.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 30.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 27.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 26.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 25.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 23.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 20.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 18.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 17.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 16.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 13.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 12.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 11.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 10.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 05.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 04.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | - |
| 03.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 02.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 30.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 29.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 28.05.2025 | 31,40 | 31,40 | 31,00 | 31,00 | 3,33% | - |
| 27.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 26.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 23.05.2025 | 30,80 | 30,80 | 30,20 | 30,20 | -2,58% | - |
| 22.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 21.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 20.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 19.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 16.05.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 1,84% | - |
| 15.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | - |
| 14.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 13.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 12.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 09.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 08.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 7,64% | - |
| 07.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 15,20% | - |
| 06.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 05.05.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 4,03% | - |
| 02.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 29.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.04.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 4,55% | - |
| 24.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 23.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 16.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.04.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | - |