17,874€
1,89%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,57 | 18,14 | 17,51 | 17,69 | 0,86% | 30,00 |
| 28.09.2026 | 17,70 | 17,80 | 17,54 | 17,54 | -1,37% | 305,00 |
| 25.09.2026 | 17,92 | 17,92 | 17,44 | 17,79 | -0,33% | - |
| 24.09.2026 | 18,07 | 18,16 | 17,68 | 17,84 | -1,80% | - |
| 23.09.2026 | 18,39 | 18,45 | 18,17 | 18,17 | -0,73% | - |
| 22.09.2026 | 17,93 | 18,31 | 17,75 | 18,31 | 2,25% | - |
| 21.09.2026 | 17,37 | 17,99 | 17,37 | 17,90 | 4,03% | 390,00 |
| 18.09.2026 | 17,61 | 17,61 | 17,11 | 17,21 | -1,00% | - |
| 17.09.2026 | 17,16 | 17,56 | 17,15 | 17,38 | 2,37% | - |
| 16.09.2026 | 16,81 | 16,98 | 16,57 | 16,98 | 1,73% | - |
| 15.09.2026 | 16,69 | 16,72 | 16,61 | 16,69 | -0,50% | - |
| 14.09.2026 | 16,67 | 16,78 | 16,55 | 16,78 | -0,52% | - |
| 11.09.2026 | 17,08 | 17,08 | 16,79 | 16,87 | -0,92% | - |
| 10.09.2026 | 16,28 | 17,02 | 16,11 | 17,02 | 5,05% | - |
| 09.09.2026 | 17,04 | 17,04 | 16,20 | 16,20 | -4,79% | 390,00 |
| 08.09.2026 | 16,93 | 17,15 | 16,93 | 17,02 | 0,52% | - |
| 07.09.2026 | 16,97 | 16,97 | 16,92 | 16,93 | 0,20% | - |
| 04.09.2026 | 17,08 | 17,09 | 16,75 | 16,90 | -0,45% | 230,00 |
| 03.09.2026 | 16,70 | 17,55 | 16,70 | 16,97 | -0,22% | 390,00 |
| 02.09.2026 | 15,95 | 17,01 | 15,95 | 17,01 | 6,18% | - |
| 01.09.2026 | 15,57 | 16,12 | 15,43 | 16,02 | 3,04% | 29,00 |
| 31.08.2026 | 15,08 | 15,61 | 15,08 | 15,55 | 3,45% | - |
| 28.08.2026 | 14,98 | 15,03 | 14,67 | 15,03 | 0,07% | - |
| 27.08.2026 | 15,18 | 15,18 | 14,94 | 15,02 | -0,42% | - |
| 26.08.2026 | 15,03 | 15,41 | 15,03 | 15,09 | 2,24% | 630,00 |
| 25.08.2026 | 14,55 | 14,76 | 14,30 | 14,76 | 2,53% | - |
| 24.08.2026 | 14,13 | 14,77 | 14,07 | 14,39 | 1,39% | - |
| 21.08.2026 | 13,57 | 14,27 | 13,57 | 14,19 | 5,66% | - |
| 20.08.2026 | 14,05 | 14,05 | 13,43 | 13,43 | -3,32% | - |
| 19.08.2026 | 13,47 | 13,90 | 13,47 | 13,90 | 2,93% | - |
| 18.08.2026 | 13,16 | 13,68 | 13,16 | 13,50 | 1,46% | - |
| 17.08.2026 | 13,61 | 13,61 | 13,16 | 13,31 | -1,64% | - |
| 14.08.2026 | 13,57 | 13,57 | 13,33 | 13,53 | -0,13% | - |
| 13.08.2026 | 13,28 | 13,55 | 13,24 | 13,55 | 2,42% | - |
| 12.08.2026 | 13,40 | 13,40 | 13,20 | 13,23 | 0,05% | - |
| 11.08.2026 | 13,93 | 13,93 | 13,22 | 13,22 | -4,56% | - |
| 10.08.2026 | 13,97 | 13,97 | 13,74 | 13,85 | 0,32% | - |
| 07.08.2026 | 14,36 | 14,36 | 13,75 | 13,81 | -3,25% | - |
| 06.08.2026 | 14,52 | 14,52 | 14,27 | 14,27 | -1,80% | - |
| 05.08.2026 | 14,61 | 14,75 | 14,53 | 14,53 | 0,60% | - |
| 04.08.2026 | 14,75 | 14,87 | 14,45 | 14,45 | -0,74% | - |
| 03.08.2026 | 14,76 | 14,76 | 14,56 | 14,56 | -0,04% | - |
| 31.07.2026 | 14,99 | 14,99 | 14,56 | 14,56 | -1,11% | - |
| 30.07.2026 | 14,44 | 14,73 | 14,21 | 14,73 | 5,14% | 20,00 |
| 29.07.2026 | 14,50 | 14,50 | 14,01 | 14,01 | -3,66% | - |
| 28.07.2026 | 14,42 | 14,72 | 14,42 | 14,54 | 0,18% | - |
| 27.07.2026 | 14,71 | 14,71 | 14,50 | 14,51 | 0,06% | - |
| 24.07.2026 | 14,61 | 14,71 | 14,50 | 14,50 | -0,66% | - |
| 23.07.2026 | 14,94 | 14,94 | 14,60 | 14,60 | -0,82% | - |
| 22.07.2026 | 14,53 | 14,72 | 14,53 | 14,72 | 1,42% | - |
| 21.07.2026 | 14,74 | 14,74 | 14,26 | 14,51 | -0,85% | - |
| 20.07.2026 | 14,44 | 14,74 | 14,44 | 14,64 | 1,47% | - |
| 17.07.2026 | 14,28 | 14,57 | 14,21 | 14,43 | 0,21% | - |
| 16.07.2026 | 14,58 | 14,58 | 14,23 | 14,40 | -0,54% | - |
| 15.07.2026 | 14,73 | 14,73 | 14,47 | 14,47 | -0,28% | - |
| 14.07.2026 | 14,29 | 14,51 | 14,29 | 14,51 | 2,17% | - |
| 13.07.2026 | 14,44 | 14,56 | 14,15 | 14,21 | -2,85% | - |
| 10.07.2026 | 14,12 | 14,68 | 14,12 | 14,62 | 7,44% | - |
| 09.07.2026 | 13,37 | 13,61 | 13,37 | 13,61 | 1,96% | - |
| 08.07.2026 | 13,83 | 13,83 | 13,07 | 13,35 | -3,32% | 275,00 |
| 07.07.2026 | 14,05 | 14,26 | 13,80 | 13,81 | -2,07% | - |
| 06.07.2026 | 14,02 | 14,21 | 13,94 | 14,10 | 0,24% | - |
| 03.07.2026 | 14,04 | 14,07 | 14,04 | 14,06 | 1,09% | - |
| 02.07.2026 | 13,96 | 14,11 | 13,91 | 13,91 | -1,72% | - |
| 01.07.2026 | 14,07 | 14,16 | 14,06 | 14,16 | 0,90% | - |
| 30.06.2026 | 14,24 | 14,24 | 13,87 | 14,03 | 0,07% | - |
| 29.06.2026 | 14,17 | 14,17 | 13,93 | 14,02 | 1,05% | - |
| 26.06.2026 | 13,53 | 13,98 | 13,53 | 13,87 | 1,30% | - |
| 25.06.2026 | 13,87 | 13,87 | 13,70 | 13,70 | 1,45% | 5,00 |
| 24.06.2026 | 13,78 | 13,78 | 13,50 | 13,50 | -1,08% | - |
| 23.06.2026 | 13,56 | 13,65 | 13,56 | 13,65 | -0,87% | - |
| 22.06.2026 | 13,21 | 13,77 | 13,21 | 13,77 | 4,51% | - |
| 19.06.2026 | 13,17 | 13,20 | 13,17 | 13,17 | -0,20% | - |
| 18.06.2026 | 13,50 | 13,50 | 13,04 | 13,20 | 0,27% | - |
| 17.06.2026 | 13,50 | 13,70 | 13,16 | 13,16 | -1,07% | - |
| 16.06.2026 | 13,52 | 13,52 | 13,31 | 13,31 | -0,81% | - |
| 15.06.2026 | 14,03 | 14,03 | 13,41 | 13,41 | -1,32% | - |
| 12.06.2026 | 13,39 | 13,61 | 13,39 | 13,59 | 2,69% | - |
| 11.06.2026 | 12,89 | 13,24 | 12,74 | 13,24 | 3,54% | - |
| 10.06.2026 | 13,25 | 13,25 | 12,79 | 12,79 | -3,91% | - |
| 09.06.2026 | 13,25 | 13,31 | 13,02 | 13,31 | 2,70% | - |
| 08.06.2026 | 13,20 | 13,20 | 12,90 | 12,96 | -1,02% | - |
| 05.06.2026 | 13,20 | 13,35 | 13,09 | 13,09 | -1,19% | - |
| 04.06.2026 | 13,34 | 13,37 | 13,21 | 13,25 | -0,08% | 185,00 |
| 03.06.2026 | 14,00 | 14,00 | 13,26 | 13,26 | -3,90% | - |
| 02.06.2026 | 14,08 | 14,08 | 13,80 | 13,80 | -1,93% | - |
| 01.06.2026 | 14,25 | 14,25 | 14,04 | 14,07 | -0,10% | - |
| 29.05.2026 | 14,32 | 14,32 | 14,08 | 14,08 | -1,88% | - |
| 28.05.2026 | 14,59 | 14,59 | 14,35 | 14,35 | -1,47% | - |
| 27.05.2026 | 14,65 | 14,86 | 14,57 | 14,57 | -0,94% | 75,00 |
| 26.05.2026 | 14,55 | 14,70 | 14,55 | 14,70 | 0,57% | - |
| 25.05.2026 | 14,52 | 14,62 | 14,52 | 14,62 | 1,42% | - |
| 22.05.2026 | 15,33 | 15,33 | 14,42 | 14,42 | -6,19% | - |
| 21.05.2026 | 15,06 | 15,61 | 14,96 | 15,37 | 1,15% | 546,00 |
| 20.05.2026 | 14,31 | 15,28 | 14,31 | 15,19 | 6,46% | 202,00 |
| 19.05.2026 | 13,99 | 14,30 | 13,72 | 14,27 | -2,85% | 520,00 |
| 18.05.2026 | 14,79 | 15,03 | 14,62 | 14,69 | -1,69% | - |
| 15.05.2026 | 15,01 | 15,01 | 14,74 | 14,94 | -2,90% | - |
| 14.05.2026 | 14,76 | 15,45 | 14,76 | 15,39 | 4,38% | - |
| 13.05.2026 | 15,72 | 15,72 | 14,74 | 14,74 | -5,69% | - |