16,064€
-4,12%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,84 | 16,84 | 15,85 | 15,85 | -5,38% | 460,00 |
| 05.03.2026 | 17,64 | 17,64 | 16,75 | 16,75 | -4,86% | - |
| 04.03.2026 | 17,15 | 18,14 | 17,15 | 17,61 | 2,59% | 435,00 |
| 03.03.2026 | 18,21 | 18,21 | 16,48 | 17,17 | -6,55% | 50,00 |
| 02.03.2026 | 17,85 | 18,59 | 17,85 | 18,37 | 2,51% | 114,00 |
| 27.02.2026 | 18,30 | 18,30 | 17,92 | 17,92 | -2,33% | - |
| 26.02.2026 | 18,69 | 18,69 | 18,00 | 18,35 | -2,03% | 250,00 |
| 25.02.2026 | 18,84 | 19,02 | 18,62 | 18,73 | -0,91% | - |
| 24.02.2026 | 18,08 | 18,90 | 18,08 | 18,90 | 4,43% | 277,00 |
| 23.02.2026 | 19,09 | 19,19 | 18,10 | 18,10 | -5,83% | 300,00 |
| 20.02.2026 | 18,35 | 19,22 | 18,32 | 19,22 | 8,06% | 827,00 |
| 19.02.2026 | 16,95 | 17,88 | 16,93 | 17,78 | 5,24% | 700,00 |
| 18.02.2026 | 16,49 | 16,90 | 16,49 | 16,90 | 2,89% | - |
| 17.02.2026 | 16,49 | 16,49 | 16,26 | 16,42 | -0,87% | - |
| 16.02.2026 | 16,61 | 16,61 | 16,53 | 16,57 | -0,18% | 400,00 |
| 13.02.2026 | 16,50 | 16,63 | 16,22 | 16,60 | 0,65% | - |
| 12.02.2026 | 16,97 | 16,97 | 16,39 | 16,49 | -3,20% | - |
| 11.02.2026 | 16,59 | 17,13 | 16,59 | 17,04 | 3,56% | 600,00 |
| 10.02.2026 | 17,02 | 17,07 | 16,43 | 16,45 | -3,34% | - |
| 09.02.2026 | 16,21 | 17,02 | 16,15 | 17,02 | 5,47% | 54,00 |
| 06.02.2026 | 15,56 | 16,14 | 15,56 | 16,14 | 3,65% | - |
| 05.02.2026 | 15,98 | 15,98 | 15,57 | 15,57 | -1,84% | 700,00 |
| 04.02.2026 | 16,64 | 16,64 | 15,64 | 15,86 | -4,03% | - |
| 03.02.2026 | 16,70 | 17,05 | 16,36 | 16,53 | -0,52% | 229,00 |
| 02.02.2026 | 16,05 | 16,72 | 15,96 | 16,61 | 2,32% | 200,00 |
| 30.01.2026 | 16,56 | 16,56 | 15,98 | 16,24 | -1,89% | - |
| 29.01.2026 | 16,91 | 17,13 | 16,22 | 16,55 | -2,22% | - |
| 28.01.2026 | 16,83 | 17,50 | 16,80 | 16,92 | 1,96% | 1.625,00 |
| 27.01.2026 | 16,73 | 17,10 | 16,60 | 16,60 | 0,29% | 670,00 |
| 26.01.2026 | 16,83 | 16,87 | 16,55 | 16,55 | -1,99% | - |
| 23.01.2026 | 16,73 | 16,89 | 16,40 | 16,89 | 1,72% | - |
| 22.01.2026 | 16,22 | 17,17 | 16,22 | 16,60 | 2,99% | 75,00 |
| 21.01.2026 | 15,52 | 16,12 | 15,52 | 16,12 | 4,91% | 71,00 |
| 20.01.2026 | 14,86 | 15,48 | 14,63 | 15,36 | 4,96% | 615,00 |
| 19.01.2026 | 14,63 | 14,64 | 14,57 | 14,64 | -1,03% | - |
| 16.01.2026 | 14,91 | 15,00 | 14,59 | 14,79 | -0,08% | 35,00 |
| 15.01.2026 | 14,77 | 14,89 | 14,73 | 14,80 | 0,86% | - |
| 14.01.2026 | 14,43 | 14,69 | 14,43 | 14,68 | 0,78% | - |
| 13.01.2026 | 14,61 | 14,61 | 14,56 | 14,56 | -0,19% | - |
| 12.01.2026 | 14,39 | 14,60 | 14,33 | 14,59 | 0,45% | - |
| 09.01.2026 | 14,59 | 14,82 | 14,52 | 14,52 | -0,08% | 555,00 |
| 08.01.2026 | 14,19 | 14,54 | 14,19 | 14,54 | 2,09% | - |
| 07.01.2026 | 14,41 | 14,41 | 13,97 | 14,24 | -1,10% | - |
| 06.01.2026 | 14,39 | 15,10 | 14,39 | 14,40 | 0,60% | 100,00 |
| 05.01.2026 | 13,77 | 14,46 | 13,68 | 14,31 | 5,24% | - |
| 02.01.2026 | 13,81 | 14,20 | 13,60 | 13,60 | -1,54% | 1.167,00 |
| 30.12.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 0,42% | - |
| 29.12.2025 | 13,90 | 14,00 | 13,66 | 13,75 | 0,00% | 395,00 |
| 23.12.2025 | 13,61 | 13,75 | 13,61 | 13,75 | 0,50% | - |
| 22.12.2025 | 13,59 | 13,68 | 13,59 | 13,68 | 1,57% | 150,00 |
| 19.12.2025 | 13,47 | 13,66 | 13,47 | 13,47 | 0,15% | - |
| 18.12.2025 | 13,33 | 13,45 | 13,25 | 13,45 | 1,54% | 689,00 |
| 17.12.2025 | 14,05 | 14,05 | 13,25 | 13,25 | -6,14% | 1.782,00 |
| 16.12.2025 | 14,70 | 14,75 | 14,11 | 14,11 | -4,45% | 115,00 |
| 15.12.2025 | 14,79 | 15,01 | 14,77 | 14,77 | 0,15% | 280,00 |
| 12.12.2025 | 14,96 | 15,39 | 14,63 | 14,75 | -1,72% | 240,00 |
| 11.12.2025 | 14,95 | 15,18 | 14,93 | 15,01 | -0,60% | - |
| 10.12.2025 | 15,22 | 15,22 | 14,99 | 15,10 | -1,62% | - |
| 09.12.2025 | 15,58 | 15,58 | 15,00 | 15,35 | -1,06% | - |
| 08.12.2025 | 15,23 | 15,75 | 15,23 | 15,51 | 1,68% | 150,00 |
| 05.12.2025 | 16,92 | 16,92 | 15,25 | 15,25 | -9,38% | - |
| 04.12.2025 | 16,34 | 16,93 | 16,34 | 16,83 | 3,48% | - |
| 03.12.2025 | 17,06 | 17,06 | 16,27 | 16,27 | -4,52% | - |
| 02.12.2025 | 16,77 | 17,04 | 16,77 | 17,04 | 1,76% | - |
| 01.12.2025 | 16,75 | 17,08 | 16,67 | 16,74 | -0,95% | 1.596,00 |
| 28.11.2025 | 16,35 | 16,95 | 16,35 | 16,90 | 3,67% | - |
| 27.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,16% | - |
| 26.11.2025 | 15,60 | 16,28 | 15,60 | 16,28 | 5,10% | 59,00 |
| 25.11.2025 | 15,24 | 15,49 | 15,18 | 15,49 | 1,67% | - |
| 24.11.2025 | 15,01 | 15,40 | 15,01 | 15,23 | 2,16% | - |
| 21.11.2025 | 14,74 | 15,18 | 14,74 | 14,91 | 1,73% | 120,00 |
| 20.11.2025 | 15,76 | 15,76 | 14,65 | 14,66 | -4,84% | - |
| 19.11.2025 | 15,69 | 15,85 | 15,40 | 15,40 | -2,44% | - |
| 18.11.2025 | 15,79 | 16,12 | 15,79 | 15,79 | 2,20% | - |
| 17.11.2025 | 16,00 | 16,00 | 15,45 | 15,45 | -2,54% | - |
| 14.11.2025 | 16,30 | 16,34 | 15,85 | 15,85 | -2,76% | - |
| 13.11.2025 | 16,47 | 16,47 | 16,03 | 16,30 | -0,72% | - |
| 12.11.2025 | 17,02 | 17,02 | 16,24 | 16,42 | -3,08% | 90,00 |
| 11.11.2025 | 16,19 | 17,06 | 16,19 | 16,94 | 5,26% | 930,00 |
| 10.11.2025 | 16,13 | 16,25 | 16,10 | 16,10 | 1,59% | - |
| 07.11.2025 | 16,04 | 16,04 | 15,52 | 15,84 | -1,38% | 200,00 |
| 06.11.2025 | 16,22 | 16,36 | 16,03 | 16,07 | 0,78% | 378,00 |
| 05.11.2025 | 15,56 | 15,96 | 15,56 | 15,94 | 2,31% | - |
| 04.11.2025 | 15,55 | 15,64 | 15,53 | 15,58 | -1,00% | - |
| 03.11.2025 | 15,67 | 15,78 | 15,56 | 15,74 | 0,47% | 260,00 |
| 31.10.2025 | 15,44 | 15,67 | 15,43 | 15,67 | 1,61% | - |
| 30.10.2025 | 15,59 | 15,59 | 15,37 | 15,42 | -1,34% | - |
| 29.10.2025 | 15,36 | 15,69 | 15,36 | 15,63 | 2,37% | 500,00 |
| 28.10.2025 | 15,04 | 15,27 | 14,88 | 15,27 | 1,31% | - |
| 27.10.2025 | 15,14 | 15,14 | 14,96 | 15,07 | 0,84% | - |
| 24.10.2025 | 14,71 | 14,99 | 14,71 | 14,94 | 2,71% | - |
| 23.10.2025 | 14,33 | 14,55 | 14,33 | 14,55 | 2,01% | - |
| 22.10.2025 | 14,51 | 14,51 | 14,17 | 14,26 | -1,48% | - |
| 21.10.2025 | 14,86 | 14,86 | 14,45 | 14,48 | -1,95% | - |
| 20.10.2025 | 14,11 | 14,86 | 14,11 | 14,76 | 5,61% | - |
| 17.10.2025 | 13,76 | 13,98 | 13,76 | 13,98 | 0,20% | - |
| 16.10.2025 | 14,06 | 14,23 | 13,95 | 13,95 | -0,70% | - |
| 15.10.2025 | 13,73 | 14,10 | 13,73 | 14,05 | 3,04% | - |
| 14.10.2025 | 13,53 | 13,74 | 13,50 | 13,64 | 0,18% | 1,00 |
| 13.10.2025 | 13,71 | 13,71 | 13,56 | 13,61 | 0,90% | - |