16,065€
-5,46%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,01 | 17,14 | 16,07 | 16,18 | -3,60% | - |
| 05.03.2026 | 17,50 | 17,50 | 16,79 | 16,79 | -4,53% | 778,00 |
| 04.03.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 2,22% | 399,00 |
| 03.03.2026 | 17,43 | 17,43 | 16,55 | 17,20 | -7,95% | 2.393,00 |
| 02.03.2026 | 18,06 | 18,79 | 17,68 | 18,69 | 3,99% | - |
| 27.02.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -0,18% | 5.370,00 |
| 26.02.2026 | 18,73 | 18,73 | 17,92 | 18,00 | -3,59% | 1.430,00 |
| 25.02.2026 | 19,47 | 19,47 | 18,67 | 18,67 | 2,58% | 69,00 |
| 24.02.2026 | 18,08 | 18,71 | 18,08 | 18,20 | -1,05% | 1.101,00 |
| 23.02.2026 | 19,47 | 19,57 | 18,29 | 18,39 | -5,14% | 3.073,00 |
| 20.02.2026 | 18,35 | 19,39 | 18,25 | 19,39 | 8,32% | 5.542,00 |
| 19.02.2026 | 16,90 | 17,90 | 16,90 | 17,90 | 3,70% | 5.707,00 |
| 18.02.2026 | 16,90 | 17,26 | 16,55 | 17,26 | 6,69% | 285,00 |
| 17.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -4,67% | 635,00 |
| 16.02.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 1,87% | 9,00 |
| 13.02.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -1,57% | 90,00 |
| 12.02.2026 | 17,30 | 17,30 | 16,93 | 16,93 | -1,02% | 601,00 |
| 11.02.2026 | 16,56 | 17,10 | 16,56 | 17,10 | 2,32% | 688,00 |
| 10.02.2026 | 17,18 | 17,45 | 16,68 | 16,71 | 1,13% | - |
| 09.02.2026 | 16,23 | 16,53 | 16,23 | 16,53 | 3,37% | 34,00 |
| 06.02.2026 | 15,92 | 15,99 | 15,92 | 15,99 | 0,67% | 791,00 |
| 05.02.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,44% | 21,00 |
| 04.02.2026 | 16,82 | 16,91 | 15,77 | 15,95 | -3,16% | 1.156,00 |
| 03.02.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -1,25% | 610,00 |
| 02.02.2026 | 16,43 | 16,82 | 16,43 | 16,68 | 2,13% | 237,00 |
| 30.01.2026 | 16,70 | 16,88 | 16,15 | 16,33 | -1,10% | - |
| 29.01.2026 | 16,93 | 16,95 | 16,51 | 16,51 | -3,54% | 1.534,00 |
| 28.01.2026 | 16,80 | 17,12 | 16,80 | 17,12 | 1,06% | 1.449,00 |
| 27.01.2026 | 16,77 | 16,94 | 16,70 | 16,94 | 0,77% | 705,00 |
| 26.01.2026 | 16,86 | 17,00 | 16,74 | 16,81 | 0,71% | 418,00 |
| 23.01.2026 | 17,04 | 17,04 | 16,69 | 16,69 | -0,82% | 428,00 |
| 22.01.2026 | 17,00 | 17,00 | 16,83 | 16,83 | 4,25% | 1.340,00 |
| 21.01.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 5,74% | 101,00 |
| 20.01.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 3,62% | 48,00 |
| 19.01.2026 | 14,78 | 14,79 | 14,71 | 14,73 | -0,73% | - |
| 15.01.2026 | 15,00 | 15,00 | 14,84 | 14,84 | -0,26% | 14,00 |
| 14.01.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 2,35% | 35,00 |
| 13.01.2026 | 14,76 | 14,84 | 14,51 | 14,54 | 1,04% | - |
| 12.01.2026 | 14,39 | 14,39 | 14,39 | 14,39 | -2,88% | 10,00 |
| 09.01.2026 | 14,73 | 14,93 | 14,72 | 14,82 | -0,44% | - |
| 08.01.2026 | 14,25 | 14,88 | 14,25 | 14,88 | 1,06% | 101,00 |
| 07.01.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 1,71% | 7,00 |
| 06.01.2026 | 14,54 | 14,95 | 14,38 | 14,48 | 2,69% | - |
| 05.01.2026 | 13,78 | 14,10 | 13,78 | 14,10 | 0,71% | 26,00 |
| 02.01.2026 | 14,13 | 14,15 | 14,00 | 14,00 | 0,86% | 518,00 |
| 30.12.2025 | 13,83 | 13,88 | 13,83 | 13,88 | 1,20% | 116,00 |
| 29.12.2025 | 14,09 | 14,09 | 13,69 | 13,72 | -3,24% | 505,00 |
| 23.12.2025 | 13,91 | 14,18 | 13,75 | 14,18 | 3,82% | 99,00 |
| 22.12.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,57% | 1.431,00 |
| 19.12.2025 | 13,74 | 13,87 | 13,74 | 13,87 | 4,02% | 301,00 |
| 18.12.2025 | 13,41 | 13,41 | 13,34 | 13,34 | -5,18% | 280,00 |
| 17.12.2025 | 14,03 | 14,06 | 14,03 | 14,06 | -2,50% | 128,00 |
| 16.12.2025 | 14,65 | 14,65 | 14,42 | 14,42 | -3,90% | 351,00 |
| 15.12.2025 | 15,08 | 15,20 | 14,86 | 15,01 | -2,44% | 6.386,00 |
| 12.12.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,98% | 123,00 |
| 11.12.2025 | 15,13 | 15,13 | 15,09 | 15,09 | 0,19% | 280,00 |
| 10.12.2025 | 15,52 | 15,52 | 14,99 | 15,06 | -3,42% | 1.087,00 |
| 09.12.2025 | 15,58 | 15,59 | 15,40 | 15,59 | -1,89% | 242,00 |
| 08.12.2025 | 15,49 | 15,89 | 15,49 | 15,89 | -7,04% | 675,00 |
| 05.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,83% | 250,00 |
| 04.12.2025 | 16,82 | 16,82 | 16,79 | 16,79 | 1,67% | 195,00 |
| 03.12.2025 | 17,24 | 17,33 | 16,52 | 16,52 | -2,59% | - |
| 02.12.2025 | 17,18 | 17,50 | 16,95 | 16,95 | 1,19% | 216,00 |
| 01.12.2025 | 16,87 | 16,87 | 16,71 | 16,75 | -0,98% | 670,00 |
| 28.11.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 1,73% | 100,00 |
| 27.11.2025 | 16,66 | 16,66 | 16,31 | 16,63 | 1,39% | 181,00 |
| 26.11.2025 | 15,69 | 16,51 | 15,60 | 16,40 | 5,53% | - |
| 25.11.2025 | 15,38 | 15,70 | 15,33 | 15,55 | 1,24% | - |
| 24.11.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,87% | 7,00 |
| 21.11.2025 | 14,89 | 15,51 | 14,78 | 15,07 | 1,87% | - |
| 20.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -5,93% | 650,00 |
| 19.11.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,53% | 1,00 |
| 18.11.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 1,75% | 125,00 |
| 17.11.2025 | 16,39 | 16,39 | 15,54 | 15,54 | -2,55% | 1.015,00 |
| 14.11.2025 | 16,30 | 16,30 | 15,95 | 15,95 | -2,86% | 809,00 |
| 13.11.2025 | 16,63 | 16,82 | 16,22 | 16,42 | -2,20% | - |
| 12.11.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -2,07% | 47,00 |
| 11.11.2025 | 16,35 | 17,44 | 16,35 | 17,14 | 5,15% | 1.872,00 |
| 10.11.2025 | 16,13 | 16,30 | 16,13 | 16,30 | 3,82% | 66,00 |
| 07.11.2025 | 16,30 | 16,30 | 15,70 | 15,70 | -3,98% | 804,00 |
| 06.11.2025 | 16,34 | 16,35 | 16,34 | 16,35 | 2,75% | 600,00 |
| 05.11.2025 | 15,83 | 15,91 | 15,83 | 15,91 | 0,14% | 322,00 |
| 04.11.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,95% | 260,00 |
| 03.11.2025 | 16,00 | 16,00 | 15,74 | 15,74 | 1,88% | 667,00 |
| 31.10.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,06% | 260,00 |
| 30.10.2025 | 15,67 | 15,80 | 15,43 | 15,62 | 1,40% | - |
| 29.10.2025 | 15,42 | 15,42 | 15,40 | 15,40 | 2,53% | 395,00 |
| 27.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -2,71% | 150,00 |
| 24.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 8,11% | 100,00 |
| 22.10.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -1,37% | 1,00 |
| 21.10.2025 | 15,00 | 15,00 | 14,48 | 14,48 | -3,45% | 760,00 |
| 20.10.2025 | 14,25 | 15,08 | 14,25 | 15,00 | 7,08% | - |
| 17.10.2025 | 13,69 | 14,00 | 13,69 | 14,00 | -4,11% | 321,00 |
| 16.10.2025 | 14,67 | 14,67 | 14,60 | 14,60 | 1,05% | 390,00 |
| 15.10.2025 | 14,00 | 14,50 | 14,00 | 14,45 | 7,02% | 1.111,00 |
| 14.10.2025 | 13,75 | 13,75 | 13,40 | 13,50 | -1,29% | 2.034,00 |
| 13.10.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -1,95% | 30,00 |
| 10.10.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,44% | 60,00 |
| 09.10.2025 | 14,11 | 14,16 | 14,11 | 14,16 | 1,11% | 150,00 |
| 08.10.2025 | 14,27 | 14,28 | 14,00 | 14,00 | -3,71% | 2.230,00 |