14,181€
-1,88%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 14,78 | 14,79 | 14,49 | 14,54 | -1,86% | 615,00 |
| 06.10.2025 | 14,46 | 14,98 | 14,37 | 14,82 | -1,19% | 2.860,00 |
| 03.10.2025 | 15,17 | 15,19 | 14,50 | 14,99 | -1,20% | 1.195,00 |
| 02.10.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -5,69% | 200,00 |
| 01.10.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -0,05% | 60,00 |
| 30.09.2025 | 16,03 | 16,10 | 16,03 | 16,10 | -0,84% | 990,00 |
| 29.09.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,71% | 50,00 |
| 26.09.2025 | 16,15 | 16,23 | 15,81 | 16,12 | -0,88% | - |
| 25.09.2025 | 16,47 | 16,64 | 16,21 | 16,27 | 1,15% | - |
| 24.09.2025 | 16,79 | 16,79 | 16,08 | 16,08 | -1,42% | 268,00 |
| 23.09.2025 | 16,35 | 16,35 | 16,31 | 16,31 | -1,43% | 370,00 |
| 22.09.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -2,11% | 4,00 |
| 19.09.2025 | 17,00 | 17,34 | 16,90 | 16,90 | 0,68% | 762,00 |
| 18.09.2025 | 16,82 | 16,82 | 16,79 | 16,79 | 0,07% | 1.325,00 |
| 17.09.2025 | 15,99 | 16,78 | 15,99 | 16,78 | 3,58% | 690,00 |
| 16.09.2025 | 15,77 | 16,20 | 15,77 | 16,20 | 0,00% | 121,00 |
| 15.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 261,00 |
| 12.09.2025 | 16,01 | 16,20 | 15,90 | 16,20 | 1,47% | 401,00 |
| 10.09.2025 | 15,58 | 16,02 | 15,57 | 15,96 | 0,73% | - |
| 09.09.2025 | 15,76 | 15,89 | 15,64 | 15,85 | -1,23% | 1,00 |
| 08.09.2025 | 16,11 | 16,23 | 16,00 | 16,05 | 3,25% | 800,00 |
| 05.09.2025 | 15,56 | 15,56 | 15,54 | 15,54 | 2,51% | 324,00 |
| 04.09.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,91% | 48,00 |
| 03.09.2025 | 15,40 | 15,47 | 15,24 | 15,30 | 1,24% | - |
| 02.09.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -1,83% | 410,00 |
| 01.09.2025 | 15,64 | 15,69 | 15,39 | 15,39 | -2,80% | 340,00 |
| 29.08.2025 | 16,00 | 16,00 | 15,56 | 15,84 | 0,19% | 529,00 |
| 28.08.2025 | 15,10 | 15,85 | 15,10 | 15,81 | 11,34% | 1.061,00 |
| 27.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,36% | 190,00 |
| 26.08.2025 | 14,36 | 14,53 | 14,23 | 14,39 | 3,63% | - |
| 25.08.2025 | 14,16 | 14,16 | 13,89 | 13,89 | -1,61% | 13,00 |
| 22.08.2025 | 13,93 | 14,33 | 13,87 | 14,12 | 3,25% | - |
| 21.08.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -2,86% | 550,00 |
| 20.08.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,54% | 50,00 |
| 19.08.2025 | 14,26 | 14,54 | 13,80 | 14,00 | -6,54% | 1.458,00 |
| 18.08.2025 | 15,03 | 15,10 | 14,98 | 14,98 | -0,78% | 95,00 |
| 15.08.2025 | 15,06 | 15,10 | 14,81 | 15,10 | 0,00% | 71,00 |
| 14.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 432,00 |
| 13.08.2025 | 14,82 | 15,10 | 14,82 | 15,10 | 0,79% | 2.830,00 |
| 12.08.2025 | 14,75 | 14,98 | 14,69 | 14,98 | 5,51% | 868,00 |
| 11.08.2025 | 14,71 | 14,73 | 14,16 | 14,20 | -3,31% | 3.004,00 |
| 08.08.2025 | 14,55 | 14,98 | 14,24 | 14,68 | 0,23% | 14.463,00 |
| 07.08.2025 | 14,86 | 15,00 | 14,57 | 14,65 | -0,41% | 8.850,00 |
| 06.08.2025 | 14,51 | 14,71 | 14,40 | 14,71 | 1,45% | - |
| 05.08.2025 | 14,66 | 14,66 | 14,50 | 14,50 | -0,34% | 441,00 |
| 04.08.2025 | 14,34 | 14,55 | 14,24 | 14,55 | 4,45% | 118,00 |
| 01.08.2025 | 14,16 | 14,16 | 13,93 | 13,93 | -3,32% | 326,00 |
| 31.07.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 2,90% | 15,00 |
| 30.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 130,00 |
| 29.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,03% | 70,00 |
| 28.07.2025 | 14,01 | 14,20 | 14,01 | 14,15 | -1,02% | 1.689,00 |
| 25.07.2025 | 14,29 | 14,50 | 14,29 | 14,29 | -0,56% | 938,00 |
| 24.07.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -1,37% | 400,00 |
| 23.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 0,86% | 550,00 |
| 22.07.2025 | 14,37 | 14,45 | 14,37 | 14,45 | -1,81% | 247,00 |
| 21.07.2025 | 14,65 | 14,87 | 14,31 | 14,72 | -1,37% | 397,00 |
| 18.07.2025 | 15,62 | 15,62 | 14,92 | 14,92 | -5,49% | 387,00 |
| 17.07.2025 | 15,65 | 15,81 | 15,56 | 15,79 | -0,19% | 395,00 |
| 16.07.2025 | 15,52 | 15,84 | 15,52 | 15,82 | -0,64% | 1.031,00 |
| 15.07.2025 | 15,55 | 15,93 | 15,48 | 15,92 | 1,54% | 2.936,00 |
| 14.07.2025 | 15,74 | 16,36 | 15,66 | 15,68 | -1,05% | 15.216,00 |
| 11.07.2025 | 16,06 | 16,06 | 15,50 | 15,84 | 1,19% | 8.392,00 |
| 10.07.2025 | 16,00 | 16,00 | 15,66 | 15,66 | -4,08% | 1.112,00 |
| 09.07.2025 | 16,48 | 16,61 | 16,31 | 16,32 | -1,09% | - |
| 08.07.2025 | 16,64 | 16,80 | 16,46 | 16,50 | -1,26% | - |
| 07.07.2025 | 16,80 | 16,88 | 16,71 | 16,71 | -0,52% | 147,00 |
| 04.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,31% | 130,00 |
| 03.07.2025 | 16,68 | 16,95 | 16,59 | 16,85 | 1,89% | - |
| 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 |