16,808€
1,62%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 16,68 | 16,81 | 16,67 | 16,73 | 1,15% | - |
02.07.2025 | 16,67 | 16,88 | 16,54 | 16,54 | -1,66% | 1.215,00 |
01.07.2025 | 16,90 | 16,90 | 16,65 | 16,82 | -1,94% | 2.474,00 |
30.06.2025 | 16,71 | 17,15 | 16,71 | 17,15 | 4,15% | 150,00 |
27.06.2025 | 16,41 | 16,47 | 16,30 | 16,47 | 0,76% | 1.274,00 |
26.06.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,15% | 6,00 |
25.06.2025 | 16,72 | 16,83 | 16,50 | 16,53 | -0,30% | - |
24.06.2025 | 16,62 | 16,62 | 16,58 | 16,58 | -1,03% | 61,00 |
23.06.2025 | 16,78 | 16,86 | 16,76 | 16,76 | 0,06% | 600,00 |
20.06.2025 | 17,06 | 17,09 | 16,75 | 16,75 | -1,71% | 260,00 |
19.06.2025 | 17,09 | 17,09 | 17,04 | 17,04 | -1,47% | 38,00 |
18.06.2025 | 17,34 | 17,43 | 17,10 | 17,29 | 0,72% | - |
17.06.2025 | 17,06 | 17,17 | 17,06 | 17,17 | -0,23% | 635,00 |
16.06.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,22% | 5,00 |
13.06.2025 | 16,83 | 17,26 | 16,81 | 17,00 | -3,87% | - |
12.06.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -1,56% | 30,00 |
11.06.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 6,32% | 60,00 |
10.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,91% | 10,00 |
09.06.2025 | 17,41 | 17,59 | 17,41 | 17,59 | 0,41% | 322,00 |
06.06.2025 | 17,53 | 17,53 | 17,52 | 17,52 | 3,27% | 129,00 |
05.06.2025 | 17,38 | 17,38 | 16,96 | 16,96 | -2,00% | 720,00 |
04.06.2025 | 17,34 | 17,80 | 16,86 | 17,31 | 3,02% | 2.960,00 |
03.06.2025 | 17,19 | 17,19 | 16,78 | 16,80 | 0,65% | 7.242,00 |
02.06.2025 | 17,26 | 17,36 | 16,69 | 16,69 | -2,64% | 1.784,00 |
30.05.2025 | 17,16 | 17,16 | 17,14 | 17,14 | -2,02% | 725,00 |
29.05.2025 | 17,25 | 17,50 | 17,25 | 17,50 | 2,04% | 420,00 |
28.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,97% | 20,00 |
27.05.2025 | 16,56 | 16,99 | 16,56 | 16,98 | 2,23% | - |
26.05.2025 | 16,50 | 16,63 | 16,50 | 16,61 | 3,30% | - |
23.05.2025 | 16,13 | 16,13 | 16,08 | 16,08 | -3,34% | 315,00 |
22.05.2025 | 16,55 | 16,64 | 16,55 | 16,64 | 2,17% | 570,00 |
21.05.2025 | 16,29 | 16,29 | 16,28 | 16,28 | -1,27% | 187,00 |
20.05.2025 | 16,47 | 16,76 | 16,21 | 16,49 | -1,16% | - |
19.05.2025 | 16,49 | 16,69 | 16,49 | 16,69 | 0,61% | 205,00 |
16.05.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,19% | 19,00 |
15.05.2025 | 16,97 | 16,97 | 16,55 | 16,55 | -1,17% | 7,00 |
14.05.2025 | 16,72 | 16,75 | 16,69 | 16,75 | 0,00% | 391,00 |
13.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 4,30% | 100,00 |
12.05.2025 | 16,08 | 16,08 | 16,06 | 16,06 | -0,06% | 413,00 |
09.05.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 1,85% | 147,00 |
08.05.2025 | 14,40 | 15,78 | 14,40 | 15,78 | 11,52% | 130,00 |
07.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,88% | 2,00 |
06.05.2025 | 13,95 | 14,20 | 13,87 | 13,89 | -0,89% | - |
05.05.2025 | 14,32 | 14,32 | 14,01 | 14,01 | -1,42% | 166,00 |
02.05.2025 | 14,22 | 14,22 | 14,21 | 14,21 | 0,17% | 11,00 |
30.04.2025 | 14,14 | 14,20 | 13,84 | 14,19 | 0,60% | - |
29.04.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -0,38% | 4,00 |
28.04.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,85% | 22,00 |
25.04.2025 | 13,83 | 14,09 | 13,59 | 14,04 | 1,91% | - |
24.04.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,46% | 100,00 |
23.04.2025 | 13,02 | 13,58 | 13,02 | 13,58 | 13,03% | 124,00 |
22.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,55% | 75,00 |
17.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,69% | 1,00 |
16.04.2025 | 11,86 | 12,22 | 11,85 | 12,00 | -2,30% | - |
15.04.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 2,45% | 3,00 |
14.04.2025 | 11,89 | 12,25 | 11,89 | 11,99 | 3,65% | 80,00 |
11.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -4,35% | 50,00 |
10.04.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -1,28% | 59,00 |
09.04.2025 | 11,25 | 12,37 | 11,09 | 12,25 | 5,77% | - |
08.04.2025 | 11,76 | 12,30 | 11,51 | 11,58 | -3,43% | - |
07.04.2025 | 11,32 | 11,99 | 10,70 | 11,99 | 2,69% | 2.283,00 |
04.04.2025 | 12,49 | 12,49 | 11,63 | 11,68 | -8,97% | 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% | - |