11,865€
-7,49%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,82 | 12,92 | 11,63 | 11,85 | -7,63% | 295,00 |
| 03.04.2025 | 12,19 | 12,83 | 12,19 | 12,83 | -0,78% | 330,00 |
| 02.04.2025 | 13,09 | 13,12 | 12,72 | 12,93 | -1,40% | - |
| 01.04.2025 | 12,83 | 13,17 | 12,81 | 13,11 | -2,42% | - |
| 31.03.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,56% | 2,00 |
| 28.03.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,60% | 170,00 |
| 27.03.2025 | 13,81 | 13,92 | 13,57 | 13,59 | -0,29% | - |
| 26.03.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,76% | 350,00 |
| 25.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,06% | 1,00 |
| 24.03.2025 | 14,15 | 14,15 | 13,75 | 13,75 | -3,93% | 3.442,00 |
| 21.03.2025 | 13,71 | 14,31 | 13,71 | 14,31 | 1,71% | 225,00 |
| 20.03.2025 | 14,49 | 14,53 | 13,97 | 14,07 | -2,16% | - |
| 19.03.2025 | 14,07 | 14,57 | 13,87 | 14,38 | 1,85% | - |
| 18.03.2025 | 14,19 | 14,26 | 14,06 | 14,12 | 4,53% | 556,00 |
| 17.03.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 5,52% | 5,00 |
| 14.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,43% | 31,00 |
| 13.03.2025 | 12,97 | 13,10 | 12,61 | 12,75 | -1,20% | - |
| 12.03.2025 | 13,59 | 13,60 | 12,90 | 12,90 | -6,09% | 2.875,00 |
| 11.03.2025 | 13,95 | 13,95 | 13,36 | 13,74 | -4,23% | 165,00 |
| 10.03.2025 | 14,00 | 14,34 | 14,00 | 14,34 | 2,41% | 353,00 |
| 07.03.2025 | 13,61 | 14,00 | 13,61 | 14,00 | 3,71% | 68,00 |
| 06.03.2025 | 13,25 | 13,56 | 13,04 | 13,50 | 0,04% | - |
| 05.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,95% | 88,00 |
| 04.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -5,32% | 1,00 |
| 03.03.2025 | 13,76 | 13,98 | 13,76 | 13,98 | 4,16% | 221,00 |
| 28.02.2025 | 13,84 | 13,84 | 13,43 | 13,43 | -3,44% | 141,00 |
| 27.02.2025 | 14,08 | 14,30 | 13,84 | 13,91 | -0,64% | - |
| 26.02.2025 | 14,11 | 14,31 | 13,86 | 13,99 | 1,94% | - |
| 25.02.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,63% | 1,00 |
| 24.02.2025 | 14,00 | 14,16 | 13,96 | 13,96 | -0,33% | 51,00 |
| 21.02.2025 | 14,21 | 14,21 | 14,00 | 14,00 | -0,45% | 144,00 |
| 20.02.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -0,40% | 7,00 |
| 19.02.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,97% | 17,00 |
| 18.02.2025 | 14,00 | 14,46 | 14,00 | 14,26 | 0,22% | 683,00 |
| 17.02.2025 | 14,24 | 14,24 | 14,23 | 14,23 | 0,98% | 151,00 |
| 14.02.2025 | 13,73 | 14,29 | 13,63 | 14,09 | 2,62% | - |
| 13.02.2025 | 13,79 | 13,87 | 13,46 | 13,73 | -1,59% | - |
| 12.02.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,44% | 33,00 |
| 11.02.2025 | 13,68 | 13,87 | 13,54 | 13,75 | -0,32% | - |
| 10.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,51% | 40,00 |
| 07.02.2025 | 13,74 | 13,86 | 13,73 | 13,73 | -0,25% | 252,00 |
| 06.02.2025 | 13,63 | 13,76 | 13,63 | 13,76 | 2,62% | 74,00 |
| 05.02.2025 | 13,37 | 13,52 | 13,17 | 13,41 | -1,76% | - |
| 04.02.2025 | 13,19 | 13,65 | 13,19 | 13,65 | 4,34% | 76,00 |
| 03.02.2025 | 13,23 | 13,23 | 12,98 | 13,08 | -3,01% | 1.650,00 |
| 31.01.2025 | 13,70 | 13,70 | 13,42 | 13,49 | 4,95% | 191,00 |
| 30.01.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,46% | 9,00 |
| 29.01.2025 | 12,79 | 12,85 | 12,70 | 12,79 | 2,33% | - |
| 28.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,02% | 400,00 |
| 27.01.2025 | 11,76 | 12,50 | 11,76 | 12,50 | 4,17% | 7.724,00 |
| 24.01.2025 | 11,75 | 12,00 | 11,75 | 12,00 | 1,57% | 1.253,00 |
| 23.01.2025 | 11,51 | 11,81 | 11,49 | 11,81 | 1,70% | 2.341,00 |
| 22.01.2025 | 11,03 | 11,68 | 10,86 | 11,62 | 9,44% | - |
| 21.01.2025 | 11,77 | 11,82 | 10,61 | 10,61 | -9,93% | 786,00 |
| 20.01.2025 | 11,90 | 12,04 | 11,78 | 11,78 | 2,63% | 1.532,00 |
| 17.01.2025 | 11,69 | 11,69 | 11,48 | 11,48 | -1,02% | 407,00 |
| 16.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,63% | 8,00 |
| 15.01.2025 | 11,19 | 11,41 | 11,19 | 11,41 | 6,57% | 148,00 |
| 14.01.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -0,07% | 50,00 |
| 13.01.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,30% | 240,00 |
| 10.01.2025 | 10,67 | 10,69 | 10,67 | 10,69 | 0,89% | 129,00 |
| 09.01.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -1,03% | 6,00 |
| 08.01.2025 | 10,88 | 10,95 | 10,70 | 10,70 | -3,67% | 276,00 |
| 07.01.2025 | 11,05 | 11,20 | 10,86 | 11,11 | -1,33% | 365,00 |
| 06.01.2025 | 11,12 | 11,29 | 11,12 | 11,26 | 2,77% | 308,00 |
| 03.01.2025 | 11,47 | 11,47 | 10,96 | 10,96 | -6,81% | 160,00 |
| 02.01.2025 | 11,59 | 11,76 | 11,40 | 11,76 | 0,81% | 671,00 |
| 30.12.2024 | 11,45 | 11,69 | 11,45 | 11,66 | -1,22% | 366,00 |
| 27.12.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 3,24% | 20,00 |
| 23.12.2024 | 11,87 | 11,87 | 11,32 | 11,44 | -4,14% | 392,00 |
| 20.12.2024 | 11,62 | 11,93 | 11,62 | 11,93 | 2,42% | 180,00 |
| 19.12.2024 | 11,40 | 11,65 | 11,40 | 11,65 | 1,29% | 310,00 |
| 18.12.2024 | 12,54 | 12,54 | 11,50 | 11,50 | -9,21% | 1.528,00 |
| 17.12.2024 | 12,33 | 12,67 | 12,33 | 12,67 | 3,14% | 926,00 |
| 16.12.2024 | 12,40 | 12,40 | 12,28 | 12,28 | -3,12% | 640,00 |
| 13.12.2024 | 12,88 | 12,88 | 12,63 | 12,68 | 3,31% | 273,00 |
| 12.12.2024 | 12,72 | 12,72 | 12,27 | 12,27 | -2,23% | 3.701,00 |
| 11.12.2024 | 12,45 | 12,55 | 11,88 | 12,55 | 0,72% | 775,00 |
| 10.12.2024 | 12,36 | 12,46 | 12,36 | 12,46 | -4,83% | 54,00 |
| 09.12.2024 | 12,84 | 13,09 | 12,67 | 13,09 | 1,95% | 304,00 |
| 06.12.2024 | 12,62 | 12,84 | 12,62 | 12,84 | 2,25% | 157,00 |
| 05.12.2024 | 12,70 | 13,11 | 12,56 | 12,56 | -3,19% | 429,00 |
| 04.12.2024 | 12,97 | 12,98 | 12,70 | 12,97 | 2,14% | 1.769,00 |
| 03.12.2024 | 13,29 | 13,29 | 12,70 | 12,70 | -1,31% | 732,00 |
| 02.12.2024 | 13,22 | 13,24 | 12,87 | 12,87 | -0,34% | 241,00 |
| 29.11.2024 | 13,98 | 13,98 | 12,80 | 12,91 | -10,11% | 1.302,00 |
| 28.11.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 2,89% | 2,00 |
| 27.11.2024 | 14,95 | 14,95 | 13,96 | 13,96 | -10,66% | 200,00 |
| 26.11.2024 | 15,15 | 15,63 | 15,15 | 15,63 | 2,64% | 16,00 |
| 25.11.2024 | 15,08 | 15,42 | 15,06 | 15,23 | -2,41% | 18,00 |
| 22.11.2024 | 15,05 | 15,60 | 15,05 | 15,60 | 3,67% | 446,00 |
| 21.11.2024 | 15,02 | 15,05 | 14,97 | 15,05 | 0,47% | 1.905,00 |
| 20.11.2024 | 15,37 | 15,37 | 14,59 | 14,98 | -3,18% | 235,00 |
| 19.11.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,87% | 12,00 |
| 18.11.2024 | 16,16 | 16,16 | 15,61 | 15,61 | -3,06% | 15,00 |
| 15.11.2024 | 15,79 | 16,10 | 15,79 | 16,10 | 2,26% | 401,00 |
| 14.11.2024 | 16,10 | 16,10 | 15,74 | 15,74 | -1,55% | 1.505,00 |
| 13.11.2024 | 15,96 | 15,99 | 15,96 | 15,99 | -0,15% | 89,00 |
| 12.11.2024 | 16,56 | 16,56 | 16,02 | 16,02 | 1,64% | 60,00 |
| 11.11.2024 | 16,13 | 16,17 | 15,76 | 15,76 | -2,14% | 121,00 |