14,948€
2,27%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,70 | 15,16 | 14,35 | 14,96 | 2,35% | - |
| 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% | - |
| 05.09.2024 | 16,10 | 16,64 | 16,10 | 16,60 | 2,05% | - |
| 04.09.2024 | 16,19 | 16,45 | 16,19 | 16,27 | -1,08% | - |
| 03.09.2024 | 16,22 | 16,63 | 16,22 | 16,45 | -0,29% | - |
| 02.09.2024 | 16,25 | 16,50 | 16,25 | 16,50 | 0,40% | - |
| 30.08.2024 | 16,47 | 16,86 | 16,29 | 16,43 | -0,65% | - |
| 29.08.2024 | 16,72 | 17,14 | 16,54 | 16,54 | -2,83% | - |
| 28.08.2024 | 17,10 | 17,21 | 17,02 | 17,02 | -1,09% | 130,00 |
| 27.08.2024 | 17,22 | 17,44 | 17,19 | 17,21 | -1,04% | - |
| 26.08.2024 | 17,15 | 17,56 | 17,15 | 17,39 | 0,50% | - |
| 23.08.2024 | 17,04 | 17,41 | 17,04 | 17,30 | 1,04% | - |
| 22.08.2024 | 17,03 | 17,34 | 17,03 | 17,12 | -0,72% | - |
| 21.08.2024 | 17,21 | 17,46 | 17,21 | 17,25 | -0,61% | - |
| 20.08.2024 | 17,80 | 17,80 | 17,35 | 17,35 | -2,74% | 5,00 |
| 19.08.2024 | 17,67 | 18,00 | 17,67 | 17,84 | -0,36% | - |
| 16.08.2024 | 17,72 | 18,17 | 17,72 | 17,91 | 0,39% | - |
| 15.08.2024 | 17,48 | 18,07 | 17,48 | 17,84 | 1,48% | - |
| 14.08.2024 | 17,31 | 17,82 | 17,31 | 17,58 | 6,14% | - |
| 13.08.2024 | 16,17 | 16,72 | 16,17 | 16,56 | 1,73% | - |
| 12.08.2024 | 16,21 | 16,49 | 16,21 | 16,28 | -0,27% | - |
| 09.08.2024 | 15,60 | 16,49 | 15,60 | 16,32 | 3,15% | - |
| 08.08.2024 | 14,88 | 15,82 | 14,88 | 15,82 | 4,61% | - |
| 07.08.2024 | 14,81 | 15,47 | 14,81 | 15,13 | 2,65% | 5,00 |
| 06.08.2024 | 14,47 | 14,74 | 14,47 | 14,74 | 2,89% | 150,00 |
| 05.08.2024 | 13,79 | 14,41 | 13,79 | 14,32 | -2,82% | 90,00 |
| 02.08.2024 | 14,85 | 14,85 | 14,50 | 14,74 | -2,94% | - |
| 01.08.2024 | 15,56 | 15,80 | 15,12 | 15,18 | -2,74% | - |
| 31.07.2024 | 15,86 | 15,86 | 15,61 | 15,61 | -1,26% | - |
| 30.07.2024 | 16,05 | 16,10 | 15,77 | 15,81 | -1,45% | - |
| 29.07.2024 | 16,08 | 16,31 | 16,04 | 16,04 | -0,58% | - |
| 26.07.2024 | 15,92 | 16,42 | 15,92 | 16,14 | 0,52% | - |
| 25.07.2024 | 15,78 | 16,23 | 15,78 | 16,05 | 0,61% | - |
| 24.07.2024 | 16,23 | 16,43 | 15,96 | 15,96 | -3,67% | - |
| 23.07.2024 | 16,43 | 16,62 | 16,43 | 16,56 | -0,83% | - |
| 22.07.2024 | 16,12 | 16,70 | 16,12 | 16,70 | 2,57% | - |
| 19.07.2024 | 15,92 | 16,31 | 15,92 | 16,28 | 1,66% | - |
| 18.07.2024 | 16,68 | 16,68 | 16,02 | 16,02 | -4,85% | - |
| 17.07.2024 | 16,70 | 16,83 | 16,65 | 16,83 | -0,38% | - |
| 16.07.2024 | 16,74 | 17,13 | 16,74 | 16,90 | 0,28% | - |
| 15.07.2024 | 16,61 | 16,97 | 16,61 | 16,85 | 0,62% | - |
| 12.07.2024 | 16,49 | 16,75 | 16,49 | 16,75 | 0,62% | - |
| 11.07.2024 | 16,45 | 16,68 | 16,32 | 16,64 | -0,30% | 849,00 |
| 10.07.2024 | 15,79 | 16,69 | 15,79 | 16,69 | 4,76% | - |
| 09.07.2024 | 15,50 | 15,93 | 15,50 | 15,93 | 2,23% | - |
| 08.07.2024 | 15,49 | 15,69 | 15,49 | 15,59 | 0,31% | - |