13,455€
5,17%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 12,84 | 13,55 | 12,73 | 13,48 | 5,38% | 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 |
| 08.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,15% | 100,00 |
| 07.11.2024 | 16,89 | 16,89 | 16,43 | 16,80 | 1,12% | 258,00 |
| 06.11.2024 | 16,80 | 16,81 | 16,61 | 16,61 | 1,37% | 272,00 |
| 05.11.2024 | 16,23 | 16,40 | 15,91 | 16,39 | 1,08% | - |
| 04.11.2024 | 15,45 | 16,33 | 15,36 | 16,22 | 4,49% | - |
| 01.11.2024 | 16,12 | 16,25 | 15,45 | 15,52 | -2,66% | - |
| 31.10.2024 | 16,22 | 16,22 | 15,94 | 15,94 | -3,36% | 500,00 |
| 30.10.2024 | 16,65 | 16,67 | 16,31 | 16,50 | -1,09% | - |
| 29.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 2,19% | 250,00 |
| 28.10.2024 | 16,27 | 16,32 | 16,25 | 16,32 | -2,01% | 320,00 |
| 25.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 1,04% | 300,00 |
| 24.10.2024 | 16,19 | 16,48 | 16,19 | 16,48 | -1,21% | 33,00 |
| 23.10.2024 | 16,84 | 16,84 | 16,68 | 16,68 | 1,29% | 49,00 |
| 22.10.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -2,23% | 50,00 |
| 21.10.2024 | 16,57 | 16,85 | 16,57 | 16,85 | -0,34% | 42,00 |
| 18.10.2024 | 16,43 | 16,91 | 16,43 | 16,91 | 0,43% | 94,00 |
| 17.10.2024 | 17,00 | 17,00 | 16,83 | 16,83 | 0,83% | 155,00 |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,49% | 10,00 |
| 15.10.2024 | 16,48 | 16,52 | 16,05 | 16,13 | -1,15% | - |
| 14.10.2024 | 15,91 | 16,32 | 15,91 | 16,32 | 4,76% | 95,00 |
| 11.10.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,64% | 150,00 |
| 10.10.2024 | 15,69 | 15,98 | 15,62 | 15,84 | -0,23% | - |
| 09.10.2024 | 16,27 | 16,27 | 15,78 | 15,87 | -3,30% | 910,00 |
| 08.10.2024 | 16,23 | 16,42 | 16,23 | 16,42 | 1,52% | 438,00 |
| 07.10.2024 | 16,32 | 16,32 | 16,17 | 16,17 | -0,97% | 209,00 |
| 04.10.2024 | 15,97 | 16,33 | 15,97 | 16,33 | 2,61% | 350,00 |
| 03.10.2024 | 16,40 | 16,40 | 15,91 | 15,91 | -4,05% | 106,00 |
| 02.10.2024 | 16,10 | 16,58 | 16,10 | 16,58 | 3,64% | 703,00 |
| 01.10.2024 | 16,20 | 16,27 | 16,00 | 16,00 | -0,93% | 790,00 |
| 30.09.2024 | 16,20 | 16,20 | 16,15 | 16,15 | -0,31% | 147,00 |
| 27.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,70% | 70,00 |
| 26.09.2024 | 16,34 | 16,34 | 16,32 | 16,32 | 1,97% | 370,00 |
| 25.09.2024 | 16,14 | 16,27 | 15,80 | 16,00 | -2,43% | - |
| 24.09.2024 | 15,94 | 16,40 | 15,94 | 16,40 | -1,47% | 300,00 |
| 23.09.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -4,29% | 1,00 |
| 20.09.2024 | 17,94 | 17,98 | 17,39 | 17,39 | -1,91% | 71,00 |
| 19.09.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,44% | 20,00 |
| 18.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,15% | 444,00 |
| 17.09.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 3,08% | 145,00 |
| 16.09.2024 | 17,68 | 17,68 | 17,15 | 17,15 | -1,29% | 152,00 |
| 13.09.2024 | 16,77 | 17,40 | 16,72 | 17,37 | 3,40% | - |
| 12.09.2024 | 16,89 | 16,89 | 16,51 | 16,80 | 1,74% | 150,00 |
| 11.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 2,96% | 7,00 |
| 10.09.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,16% | 66,00 |
| 09.09.2024 | 16,34 | 16,74 | 16,23 | 16,23 | 1,18% | 90,00 |
| 06.09.2024 | 16,76 | 16,80 | 16,03 | 16,04 | -3,57% | 1.345,00 |