16,907€
3,29%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,68 | 16,95 | 16,51 | 16,90 | 3,26% | - |
| 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 |
| 29.05.2025 | 17,24 | 17,24 | 16,77 | 16,80 | -1,28% | - |
| 28.05.2025 | 16,83 | 17,02 | 16,83 | 17,02 | 1,44% | - |
| 27.05.2025 | 16,40 | 16,78 | 16,40 | 16,78 | 2,21% | 5,00 |
| 26.05.2025 | 16,36 | 16,41 | 16,36 | 16,41 | 1,07% | 100,00 |
| 23.05.2025 | 15,87 | 16,24 | 15,87 | 16,24 | -1,02% | - |
| 22.05.2025 | 16,36 | 16,69 | 16,36 | 16,41 | 0,64% | 690,00 |
| 21.05.2025 | 16,28 | 17,46 | 16,18 | 16,30 | 0,47% | 500,00 |
| 20.05.2025 | 16,30 | 16,34 | 16,21 | 16,23 | -0,71% | 3.185,00 |
| 19.05.2025 | 16,42 | 16,42 | 16,27 | 16,34 | -1,38% | 45,00 |
| 16.05.2025 | 16,40 | 16,57 | 16,35 | 16,57 | 1,07% | - |
| 15.05.2025 | 16,67 | 16,67 | 16,40 | 16,40 | -2,11% | - |
| 14.05.2025 | 16,43 | 16,78 | 16,31 | 16,75 | 3,05% | - |
| 13.05.2025 | 16,08 | 16,54 | 16,08 | 16,25 | 2,41% | 1.120,00 |
| 12.05.2025 | 16,38 | 16,38 | 15,74 | 15,87 | 1,54% | 600,00 |
| 09.05.2025 | 15,54 | 15,83 | 15,48 | 15,63 | 0,13% | 55,00 |
| 08.05.2025 | 14,02 | 15,61 | 14,02 | 15,61 | 13,33% | - |
| 07.05.2025 | 13,84 | 13,84 | 13,51 | 13,78 | 0,78% | - |
| 06.05.2025 | 13,81 | 13,98 | 13,67 | 13,67 | -1,14% | - |
| 05.05.2025 | 14,06 | 14,06 | 13,83 | 13,83 | -2,04% | - |
| 02.05.2025 | 13,96 | 14,15 | 13,95 | 14,12 | 1,03% | - |
| 30.04.2025 | 13,99 | 13,99 | 13,66 | 13,97 | -0,31% | - |
| 29.04.2025 | 14,10 | 14,12 | 13,98 | 14,02 | -0,14% | - |
| 28.04.2025 | 13,82 | 14,04 | 13,79 | 14,04 | 1,34% | - |
| 25.04.2025 | 13,70 | 13,85 | 13,53 | 13,85 | 3,02% | - |
| 24.04.2025 | 13,10 | 13,44 | 13,10 | 13,44 | 2,69% | - |
| 23.04.2025 | 12,89 | 13,14 | 12,89 | 13,09 | 4,84% | - |
| 22.04.2025 | 11,90 | 12,49 | 11,90 | 12,49 | 3,24% | - |
| 17.04.2025 | 12,02 | 12,11 | 11,95 | 12,10 | 2,44% | - |
| 16.04.2025 | 11,74 | 11,94 | 11,74 | 11,81 | -1,37% | - |
| 15.04.2025 | 11,94 | 12,04 | 11,94 | 11,97 | 0,55% | - |
| 14.04.2025 | 11,88 | 11,97 | 11,80 | 11,91 | 2,09% | 95,00 |
| 11.04.2025 | 11,53 | 11,68 | 11,27 | 11,66 | 2,82% | - |
| 10.04.2025 | 12,01 | 12,01 | 11,20 | 11,34 | -5,51% | - |
| 09.04.2025 | 11,15 | 12,00 | 10,91 | 12,00 | 5,19% | - |
| 08.04.2025 | 11,64 | 11,97 | 11,41 | 11,41 | -0,58% | - |
| 07.04.2025 | 11,17 | 11,66 | 10,98 | 11,48 | -1,51% | 750,00 |
| 04.04.2025 | 12,70 | 12,70 | 11,62 | 11,65 | -8,47% | 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% | - |