11,883€
-6,67%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,81 | 12,92 | 11,62 | 12,08 | -5,10% | 830,00 |
| 03.04.2025 | 12,19 | 12,73 | 12,19 | 12,73 | 0,25% | - |
| 02.04.2025 | 12,95 | 12,95 | 12,55 | 12,70 | -1,76% | - |
| 01.04.2025 | 12,71 | 12,93 | 12,71 | 12,93 | 3,08% | - |
| 31.03.2025 | 13,43 | 13,43 | 12,54 | 12,54 | -8,20% | 87,00 |
| 28.03.2025 | 13,50 | 13,66 | 13,04 | 13,66 | 0,93% | - |
| 27.03.2025 | 13,75 | 13,75 | 13,43 | 13,54 | -1,69% | - |
| 26.03.2025 | 13,52 | 13,77 | 13,27 | 13,77 | 1,70% | - |
| 25.03.2025 | 13,75 | 13,75 | 13,34 | 13,54 | -0,81% | - |
| 24.03.2025 | 14,04 | 14,04 | 13,56 | 13,65 | -2,08% | - |
| 21.03.2025 | 14,00 | 14,34 | 13,76 | 13,94 | -0,50% | 175,00 |
| 20.03.2025 | 14,43 | 14,43 | 13,82 | 14,01 | -2,32% | - |
| 19.03.2025 | 13,93 | 14,34 | 13,91 | 14,34 | 3,21% | - |
| 18.03.2025 | 14,08 | 14,08 | 13,78 | 13,89 | -1,91% | - |
| 17.03.2025 | 13,38 | 14,16 | 13,38 | 14,16 | 5,50% | - |
| 14.03.2025 | 12,74 | 13,43 | 12,74 | 13,43 | 6,02% | - |
| 13.03.2025 | 12,91 | 12,91 | 12,54 | 12,66 | -2,01% | - |
| 12.03.2025 | 13,70 | 13,80 | 12,76 | 12,92 | -5,36% | 585,00 |
| 11.03.2025 | 13,77 | 13,77 | 13,29 | 13,66 | -1,09% | - |
| 10.03.2025 | 14,01 | 14,23 | 13,70 | 13,81 | -1,34% | 1.580,00 |
| 07.03.2025 | 13,35 | 13,99 | 13,32 | 13,99 | 5,04% | - |
| 06.03.2025 | 13,13 | 13,33 | 13,11 | 13,32 | 1,79% | - |
| 05.03.2025 | 13,19 | 13,19 | 12,90 | 13,09 | 0,14% | - |
| 04.03.2025 | 13,28 | 13,28 | 12,98 | 13,07 | -0,70% | - |
| 03.03.2025 | 13,50 | 13,54 | 13,16 | 13,16 | -2,01% | - |
| 28.02.2025 | 13,82 | 13,82 | 13,40 | 13,43 | -2,01% | 225,00 |
| 27.02.2025 | 13,94 | 13,99 | 13,71 | 13,71 | -0,44% | - |
| 26.02.2025 | 13,96 | 13,96 | 13,77 | 13,77 | -0,26% | - |
| 25.02.2025 | 13,75 | 13,90 | 13,74 | 13,80 | 0,70% | - |
| 24.02.2025 | 13,86 | 13,98 | 13,71 | 13,71 | -2,10% | - |
| 21.02.2025 | 14,21 | 14,21 | 14,00 | 14,00 | -1,34% | - |
| 20.02.2025 | 14,03 | 14,45 | 14,03 | 14,19 | 1,07% | - |
| 19.02.2025 | 14,04 | 14,17 | 13,79 | 14,04 | -0,93% | - |
| 18.02.2025 | 14,01 | 14,31 | 14,01 | 14,17 | 1,59% | 474,00 |
| 17.02.2025 | 13,96 | 13,96 | 13,95 | 13,95 | 0,37% | - |
| 14.02.2025 | 13,59 | 13,95 | 13,59 | 13,90 | 2,99% | 100,00 |
| 13.02.2025 | 13,65 | 13,65 | 13,43 | 13,50 | -0,31% | - |
| 12.02.2025 | 13,57 | 13,57 | 13,43 | 13,54 | -0,40% | - |
| 11.02.2025 | 13,55 | 13,61 | 13,39 | 13,59 | 0,30% | - |
| 10.02.2025 | 13,53 | 13,56 | 13,53 | 13,55 | 2,08% | - |
| 07.02.2025 | 13,50 | 13,50 | 13,20 | 13,28 | -0,73% | 52,00 |
| 06.02.2025 | 13,33 | 13,57 | 13,30 | 13,37 | 1,27% | - |
| 05.02.2025 | 13,25 | 13,25 | 13,11 | 13,21 | -0,65% | - |
| 04.02.2025 | 13,23 | 13,40 | 13,09 | 13,29 | 0,65% | - |
| 03.02.2025 | 12,89 | 13,21 | 12,84 | 13,21 | 1,82% | - |
| 31.01.2025 | 13,42 | 13,42 | 12,97 | 12,97 | -2,01% | - |
| 30.01.2025 | 12,71 | 13,28 | 12,71 | 13,24 | 5,11% | 500,00 |
| 29.01.2025 | 12,66 | 12,69 | 12,58 | 12,59 | -2,51% | 37,00 |
| 28.01.2025 | 12,47 | 12,92 | 12,34 | 12,92 | 4,80% | 19,00 |
| 27.01.2025 | 11,83 | 12,32 | 11,83 | 12,32 | 2,31% | - |
| 24.01.2025 | 11,70 | 12,05 | 11,70 | 12,05 | 4,99% | - |
| 23.01.2025 | 11,56 | 11,60 | 11,46 | 11,47 | 1,24% | - |
| 22.01.2025 | 10,92 | 11,33 | 10,90 | 11,33 | 5,35% | - |
| 21.01.2025 | 11,75 | 11,75 | 10,76 | 10,76 | -8,35% | - |
| 20.01.2025 | 11,80 | 12,05 | 11,74 | 11,74 | 2,52% | 16,00 |
| 17.01.2025 | 11,63 | 11,63 | 11,45 | 11,45 | 0,40% | - |
| 16.01.2025 | 11,37 | 11,60 | 11,19 | 11,40 | 0,48% | - |
| 15.01.2025 | 10,99 | 11,35 | 10,99 | 11,35 | 4,61% | - |
| 14.01.2025 | 11,19 | 11,19 | 10,67 | 10,85 | -1,90% | - |
| 13.01.2025 | 10,75 | 11,32 | 10,75 | 11,06 | 3,29% | 25,00 |
| 10.01.2025 | 10,58 | 10,77 | 10,58 | 10,71 | 1,11% | - |
| 09.01.2025 | 10,59 | 10,59 | 10,58 | 10,59 | 0,97% | - |
| 08.01.2025 | 10,88 | 10,88 | 10,36 | 10,49 | -2,00% | - |
| 07.01.2025 | 10,84 | 10,96 | 10,70 | 10,70 | -0,65% | - |
| 06.01.2025 | 11,12 | 11,12 | 10,77 | 10,77 | -1,32% | - |
| 03.01.2025 | 11,41 | 11,52 | 10,92 | 10,92 | -3,40% | 30,00 |
| 02.01.2025 | 11,36 | 11,48 | 11,30 | 11,30 | -1,41% | - |
| 30.12.2024 | 11,44 | 11,46 | 11,44 | 11,46 | 0,83% | - |
| 27.12.2024 | 11,57 | 11,61 | 11,37 | 11,37 | -0,85% | 300,00 |
| 23.12.2024 | 11,64 | 11,64 | 11,23 | 11,47 | 0,02% | - |
| 20.12.2024 | 11,51 | 11,54 | 11,37 | 11,46 | 0,35% | - |
| 19.12.2024 | 11,40 | 11,59 | 11,29 | 11,42 | 1,49% | - |
| 18.12.2024 | 12,25 | 12,25 | 11,26 | 11,26 | -7,54% | 87,00 |
| 17.12.2024 | 12,11 | 12,35 | 12,11 | 12,17 | 1,64% | - |
| 16.12.2024 | 12,38 | 12,38 | 11,91 | 11,98 | -2,49% | - |
| 13.12.2024 | 12,46 | 12,80 | 12,28 | 12,28 | -0,45% | 3.816,00 |
| 12.12.2024 | 12,46 | 12,58 | 12,09 | 12,34 | 0,31% | 20,00 |
| 11.12.2024 | 12,18 | 12,30 | 11,82 | 12,30 | 1,84% | - |
| 10.12.2024 | 12,12 | 12,12 | 11,88 | 12,08 | -3,84% | 300,00 |
| 09.12.2024 | 12,60 | 12,96 | 12,56 | 12,56 | 0,13% | 190,00 |
| 06.12.2024 | 12,66 | 12,66 | 12,52 | 12,55 | -0,21% | - |
| 05.12.2024 | 12,70 | 12,72 | 12,53 | 12,57 | -0,74% | - |
| 04.12.2024 | 12,72 | 12,72 | 12,48 | 12,67 | 0,16% | - |
| 03.12.2024 | 13,08 | 13,08 | 12,62 | 12,65 | -2,54% | - |
| 02.12.2024 | 13,11 | 13,11 | 12,80 | 12,98 | -0,67% | - |
| 29.11.2024 | 13,86 | 13,86 | 12,48 | 13,06 | -7,24% | - |
| 28.11.2024 | 13,87 | 14,11 | 13,87 | 14,08 | 2,27% | - |
| 27.11.2024 | 14,93 | 14,93 | 13,72 | 13,77 | -7,38% | - |
| 26.11.2024 | 14,97 | 15,87 | 14,87 | 14,87 | -1,30% | 800,00 |
| 25.11.2024 | 14,87 | 15,09 | 14,76 | 15,07 | 0,49% | - |
| 22.11.2024 | 14,35 | 15,17 | 14,35 | 14,99 | 2,57% | - |
| 21.11.2024 | 14,47 | 14,80 | 14,47 | 14,62 | -0,23% | - |
| 20.11.2024 | 15,18 | 15,18 | 14,56 | 14,65 | -5,58% | 1.200,00 |
| 19.11.2024 | 15,59 | 15,59 | 15,47 | 15,52 | -1,30% | - |
| 18.11.2024 | 15,54 | 15,96 | 15,54 | 15,72 | 0,78% | - |
| 15.11.2024 | 15,34 | 15,74 | 15,34 | 15,60 | -0,32% | - |
| 14.11.2024 | 15,52 | 15,80 | 15,52 | 15,65 | -0,39% | - |
| 13.11.2024 | 15,44 | 15,73 | 15,44 | 15,71 | 0,38% | - |
| 12.11.2024 | 15,95 | 15,99 | 15,62 | 15,65 | -2,76% | - |
| 11.11.2024 | 15,61 | 16,09 | 15,61 | 16,09 | 2,60% | - |