17,290€
1,93%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,51% | 40,00 |
| 07.02.2025 | 13,74 | 13,86 | 13,73 | 13,73 | -0,25% | 252,00 |
| 06.02.2025 | 13,63 | 13,76 | 13,63 | 13,76 | 2,62% | 74,00 |
| 05.02.2025 | 13,37 | 13,52 | 13,17 | 13,41 | -1,76% | - |
| 04.02.2025 | 13,19 | 13,65 | 13,19 | 13,65 | 4,34% | 76,00 |
| 03.02.2025 | 13,23 | 13,23 | 12,98 | 13,08 | -3,01% | 1.650,00 |
| 31.01.2025 | 13,70 | 13,70 | 13,42 | 13,49 | 4,95% | 191,00 |
| 30.01.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,46% | 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 |