16,672€
0,24%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 16,52 | 16,77 | 16,52 | 16,73 | 0,58% | - |
| 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 |
| 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% | - |