14,115€
0,46%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,20 | 14,49 | 13,97 | 14,29 | 1,72% | - |
| 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% | - |
| 10.10.2025 | 13,95 | 13,95 | 13,47 | 13,49 | -3,31% | - |
| 09.10.2025 | 13,79 | 13,95 | 13,67 | 13,95 | 1,74% | - |
| 08.10.2025 | 14,04 | 14,10 | 13,63 | 13,71 | -2,06% | - |
| 07.10.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -3,13% | 500,00 |
| 06.10.2025 | 14,52 | 14,85 | 14,45 | 14,45 | 0,00% | 150,00 |
| 03.10.2025 | 14,88 | 14,96 | 14,45 | 14,45 | -2,35% | 350,00 |
| 02.10.2025 | 15,41 | 15,41 | 14,80 | 14,80 | -3,68% | - |
| 01.10.2025 | 15,75 | 15,91 | 15,37 | 15,37 | -2,64% | - |
| 30.09.2025 | 16,05 | 16,13 | 15,61 | 15,78 | -1,69% | - |
| 29.09.2025 | 16,00 | 16,06 | 16,00 | 16,06 | 0,34% | - |
| 26.09.2025 | 16,00 | 16,00 | 15,78 | 16,00 | 0,00% | - |
| 25.09.2025 | 16,29 | 16,34 | 16,00 | 16,00 | -0,99% | - |
| 24.09.2025 | 16,37 | 16,37 | 16,00 | 16,16 | -1,02% | - |
| 23.09.2025 | 16,35 | 16,61 | 16,28 | 16,33 | 0,10% | - |
| 22.09.2025 | 16,65 | 16,65 | 16,24 | 16,31 | -1,73% | - |
| 19.09.2025 | 16,93 | 16,93 | 16,44 | 16,60 | -1,81% | - |
| 18.09.2025 | 16,85 | 16,91 | 16,55 | 16,91 | 1,12% | - |
| 17.09.2025 | 15,98 | 16,79 | 15,98 | 16,72 | 4,53% | - |
| 16.09.2025 | 15,79 | 15,99 | 15,79 | 15,99 | 1,67% | - |
| 15.09.2025 | 15,94 | 16,03 | 15,73 | 15,73 | -1,75% | - |
| 12.09.2025 | 15,99 | 16,05 | 15,87 | 16,01 | 0,58% | 1.120,00 |
| 11.09.2025 | 15,97 | 16,00 | 15,81 | 15,92 | 1,27% | - |
| 10.09.2025 | 15,43 | 15,76 | 15,43 | 15,72 | -1,33% | - |
| 09.09.2025 | 15,75 | 15,94 | 15,59 | 15,93 | 0,04% | - |
| 08.09.2025 | 16,10 | 16,23 | 15,90 | 15,93 | 0,14% | - |
| 05.09.2025 | 15,24 | 15,90 | 15,24 | 15,90 | 4,81% | - |
| 04.09.2025 | 15,17 | 15,22 | 14,90 | 15,17 | 0,48% | - |
| 03.09.2025 | 15,24 | 15,24 | 15,07 | 15,10 | -0,34% | - |
| 02.09.2025 | 15,38 | 15,38 | 14,90 | 15,15 | -1,71% | - |
| 01.09.2025 | 15,29 | 15,42 | 15,29 | 15,42 | 0,89% | - |
| 29.08.2025 | 15,74 | 15,74 | 15,26 | 15,28 | -3,35% | - |
| 28.08.2025 | 14,50 | 15,91 | 14,50 | 15,81 | 9,40% | 500,00 |
| 27.08.2025 | 14,32 | 14,45 | 14,18 | 14,45 | 1,77% | - |
| 26.08.2025 | 14,21 | 14,21 | 14,08 | 14,20 | -0,17% | - |
| 25.08.2025 | 13,92 | 14,22 | 13,92 | 14,22 | 2,13% | - |
| 22.08.2025 | 13,80 | 14,08 | 13,80 | 13,93 | 1,62% | - |
| 21.08.2025 | 13,65 | 13,71 | 13,59 | 13,71 | 0,50% | - |
| 20.08.2025 | 13,61 | 13,68 | 13,56 | 13,64 | 1,01% | - |
| 19.08.2025 | 14,36 | 14,60 | 13,50 | 13,50 | -9,87% | 774,00 |
| 18.08.2025 | 14,88 | 14,98 | 14,88 | 14,98 | 1,23% | - |
| 15.08.2025 | 14,77 | 14,89 | 14,72 | 14,80 | 0,43% | - |
| 14.08.2025 | 14,77 | 14,83 | 14,61 | 14,73 | 0,05% | - |
| 13.08.2025 | 14,82 | 15,00 | 14,71 | 14,73 | -0,04% | 120,00 |
| 12.08.2025 | 14,32 | 14,79 | 14,32 | 14,73 | 3,91% | - |
| 11.08.2025 | 14,71 | 14,71 | 14,18 | 14,18 | -3,24% | - |
| 08.08.2025 | 14,54 | 14,88 | 14,54 | 14,65 | -0,15% | 12.795,00 |
| 07.08.2025 | 14,57 | 14,73 | 14,57 | 14,67 | 1,58% | 120,00 |
| 06.08.2025 | 14,36 | 14,45 | 14,35 | 14,45 | 1,06% | - |
| 05.08.2025 | 14,60 | 14,60 | 14,21 | 14,29 | 0,41% | - |
| 04.08.2025 | 14,20 | 14,28 | 14,17 | 14,24 | 2,40% | - |
| 01.08.2025 | 14,00 | 14,06 | 13,90 | 13,90 | -0,71% | - |
| 31.07.2025 | 14,41 | 14,41 | 14,00 | 14,00 | -1,17% | - |
| 30.07.2025 | 14,09 | 14,18 | 14,00 | 14,17 | 1,19% | - |
| 29.07.2025 | 13,90 | 14,02 | 13,90 | 14,00 | 1,32% | - |
| 28.07.2025 | 14,06 | 14,06 | 13,82 | 13,82 | -0,56% | - |
| 25.07.2025 | 14,20 | 14,20 | 13,85 | 13,90 | -0,32% | - |
| 24.07.2025 | 14,30 | 14,30 | 13,93 | 13,94 | -2,52% | - |
| 23.07.2025 | 14,22 | 14,31 | 14,22 | 14,30 | 0,70% | - |
| 22.07.2025 | 14,35 | 14,47 | 14,20 | 14,20 | -0,59% | - |
| 21.07.2025 | 14,65 | 14,65 | 14,29 | 14,29 | -1,83% | - |
| 18.07.2025 | 15,53 | 15,53 | 14,55 | 14,55 | -5,42% | 120,00 |
| 17.07.2025 | 15,59 | 15,59 | 15,36 | 15,39 | -0,84% | - |
| 16.07.2025 | 15,49 | 15,70 | 15,43 | 15,52 | 0,21% | 1.000,00 |
| 15.07.2025 | 15,55 | 15,55 | 15,37 | 15,48 | 2,15% | - |
| 14.07.2025 | 15,71 | 16,35 | 15,16 | 15,16 | -2,22% | 4.082,00 |
| 11.07.2025 | 15,74 | 15,82 | 15,50 | 15,50 | -1,89% | 670,00 |
| 10.07.2025 | 16,00 | 16,00 | 15,75 | 15,80 | -2,25% | 460,00 |
| 09.07.2025 | 16,32 | 16,36 | 16,16 | 16,16 | -0,82% | 1,00 |
| 08.07.2025 | 16,47 | 16,54 | 16,30 | 16,30 | -0,44% | - |
| 07.07.2025 | 16,67 | 16,67 | 16,37 | 16,37 | -1,52% | - |
| 04.07.2025 | 16,69 | 16,69 | 16,62 | 16,62 | -0,95% | - |
| 03.07.2025 | 16,51 | 16,78 | 16,51 | 16,78 | 2,53% | - |
| 02.07.2025 | 16,69 | 16,82 | 16,35 | 16,37 | -1,43% | 350,00 |
| 01.07.2025 | 16,94 | 16,94 | 16,57 | 16,61 | -1,79% | - |
| 30.06.2025 | 16,73 | 16,91 | 16,65 | 16,91 | 1,73% | - |
| 27.06.2025 | 16,42 | 16,62 | 16,42 | 16,62 | 1,83% | - |
| 26.06.2025 | 16,36 | 16,50 | 16,24 | 16,32 | 0,07% | - |
| 25.06.2025 | 16,55 | 16,55 | 16,31 | 16,31 | -0,96% | - |
| 24.06.2025 | 16,60 | 16,75 | 16,47 | 16,47 | 0,39% | - |
| 23.06.2025 | 16,77 | 16,77 | 16,36 | 16,40 | -2,05% | - |
| 20.06.2025 | 17,02 | 17,02 | 16,66 | 16,75 | -1,06% | - |
| 19.06.2025 | 17,09 | 17,09 | 16,93 | 16,93 | -1,21% | - |
| 18.06.2025 | 17,17 | 17,17 | 16,95 | 17,14 | -0,01% | - |
| 17.06.2025 | 17,10 | 17,19 | 17,00 | 17,14 | -0,17% | 25,00 |
| 16.06.2025 | 16,87 | 17,26 | 16,87 | 17,17 | 2,39% | - |
| 13.06.2025 | 16,68 | 16,97 | 16,68 | 16,77 | -0,56% | - |
| 12.06.2025 | 17,64 | 17,64 | 16,76 | 16,86 | -5,07% | 250,00 |
| 11.06.2025 | 17,24 | 17,76 | 17,16 | 17,76 | 3,23% | - |
| 10.06.2025 | 16,90 | 17,29 | 16,90 | 17,21 | 1,12% | - |
| 09.06.2025 | 17,05 | 17,07 | 16,91 | 17,02 | -0,35% | 46,00 |
| 06.06.2025 | 17,17 | 17,57 | 16,92 | 17,08 | -0,04% | 10,00 |
| 05.06.2025 | 16,96 | 17,29 | 16,94 | 17,08 | 0,75% | 430,00 |
| 04.06.2025 | 17,35 | 17,80 | 16,81 | 16,95 | 1,07% | 430,00 |
| 03.06.2025 | 16,87 | 16,95 | 16,77 | 16,77 | -0,19% | 82,00 |
| 02.06.2025 | 17,40 | 17,40 | 16,69 | 16,81 | -0,17% | 310,00 |
| 30.05.2025 | 16,81 | 17,16 | 16,67 | 16,83 | 0,20% | 3.495,00 |