13,452€
6,83%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 12,82 | 13,55 | 12,71 | 13,46 | 6,90% | 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% | - |
| 08.11.2024 | 16,00 | 16,00 | 15,56 | 15,69 | -2,91% | - |
| 07.11.2024 | 16,35 | 17,07 | 16,13 | 16,16 | -2,50% | 25,00 |
| 06.11.2024 | 16,60 | 16,60 | 15,94 | 16,57 | 2,40% | - |
| 05.11.2024 | 15,86 | 16,18 | 15,86 | 16,18 | 1,26% | - |
| 04.11.2024 | 15,80 | 16,07 | 15,80 | 15,98 | 3,22% | 400,00 |
| 01.11.2024 | 15,86 | 15,88 | 15,41 | 15,48 | -3,37% | 150,00 |
| 31.10.2024 | 16,09 | 16,16 | 15,85 | 16,02 | -2,35% | - |
| 30.10.2024 | 16,39 | 16,41 | 16,18 | 16,41 | -1,00% | - |
| 29.10.2024 | 16,51 | 16,65 | 16,49 | 16,57 | -0,56% | 100,00 |
| 28.10.2024 | 16,07 | 16,79 | 16,07 | 16,67 | 3,55% | 1,00 |
| 25.10.2024 | 16,08 | 16,15 | 15,94 | 16,10 | -0,94% | - |
| 24.10.2024 | 15,94 | 16,25 | 15,94 | 16,25 | 1,33% | - |
| 23.10.2024 | 16,27 | 16,27 | 16,03 | 16,03 | -2,72% | - |
| 22.10.2024 | 16,30 | 16,49 | 16,30 | 16,48 | -0,11% | - |
| 21.10.2024 | 16,31 | 16,60 | 16,31 | 16,50 | 0,07% | - |
| 18.10.2024 | 16,42 | 16,66 | 16,42 | 16,49 | -0,17% | 5,00 |
| 17.10.2024 | 16,35 | 17,15 | 16,34 | 16,52 | 0,05% | 12,00 |
| 16.10.2024 | 15,67 | 16,51 | 15,67 | 16,51 | 3,52% | - |
| 15.10.2024 | 16,11 | 16,22 | 15,90 | 15,95 | -2,22% | - |
| 14.10.2024 | 15,68 | 16,37 | 15,68 | 16,31 | 3,02% | - |
| 11.10.2024 | 15,47 | 15,83 | 15,47 | 15,83 | 1,32% | - |
| 10.10.2024 | 15,32 | 15,76 | 15,32 | 15,62 | 0,81% | - |
| 09.10.2024 | 15,70 | 15,70 | 15,33 | 15,50 | -2,91% | 100,00 |
| 08.10.2024 | 15,78 | 16,37 | 15,78 | 15,96 | -0,16% | 100,00 |
| 07.10.2024 | 15,78 | 16,02 | 15,78 | 15,99 | 0,23% | - |
| 04.10.2024 | 15,63 | 15,95 | 15,63 | 15,95 | 0,40% | - |
| 03.10.2024 | 15,88 | 15,91 | 15,59 | 15,89 | -1,22% | - |
| 02.10.2024 | 15,89 | 16,34 | 15,89 | 16,08 | 0,26% | - |
| 01.10.2024 | 15,80 | 16,04 | 15,80 | 16,04 | 0,93% | - |
| 30.09.2024 | 16,00 | 16,13 | 15,89 | 15,89 | -1,50% | - |
| 27.09.2024 | 16,00 | 16,34 | 16,00 | 16,14 | 0,50% | - |
| 26.09.2024 | 15,77 | 16,14 | 15,77 | 16,06 | 1,83% | - |
| 25.09.2024 | 15,78 | 15,95 | 15,67 | 15,77 | -1,49% | - |
| 24.09.2024 | 15,43 | 16,19 | 15,43 | 16,01 | 2,77% | - |
| 23.09.2024 | 16,12 | 16,12 | 15,57 | 15,57 | -3,82% | - |
| 20.09.2024 | 17,41 | 17,41 | 16,00 | 16,19 | -7,59% | - |
| 19.09.2024 | 17,52 | 17,86 | 17,52 | 17,52 | -0,06% | - |
| 18.09.2024 | 17,29 | 17,61 | 17,29 | 17,53 | 0,35% | - |
| 17.09.2024 | 17,13 | 17,54 | 17,13 | 17,47 | 1,10% | - |
| 16.09.2024 | 16,96 | 17,36 | 16,96 | 17,28 | 0,86% | - |
| 13.09.2024 | 16,39 | 17,15 | 16,39 | 17,13 | 3,28% | - |
| 12.09.2024 | 16,37 | 16,61 | 16,37 | 16,59 | 0,36% | - |
| 11.09.2024 | 15,92 | 16,53 | 15,92 | 16,53 | 1,87% | - |
| 10.09.2024 | 16,06 | 16,22 | 15,89 | 16,22 | -0,22% | - |
| 09.09.2024 | 16,14 | 16,27 | 16,07 | 16,26 | 0,17% | - |
| 06.09.2024 | 16,31 | 16,62 | 16,06 | 16,23 | -2,24% | - |