15,253€
-2,24%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 15,08 | 15,42 | 14,94 | 15,29 | -1,99% | 18,00 |
| 22.11.2024 | 15,05 | 15,60 | 15,05 | 15,60 | 3,67% | 446,00 |
| 21.11.2024 | 15,02 | 15,05 | 14,97 | 15,05 | 0,47% | 1.905,00 |
| 20.11.2024 | 15,37 | 15,37 | 14,59 | 14,98 | -3,18% | 235,00 |
| 19.11.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,87% | 12,00 |
| 18.11.2024 | 16,16 | 16,16 | 15,61 | 15,61 | -3,06% | 15,00 |
| 15.11.2024 | 15,79 | 16,10 | 15,79 | 16,10 | 2,26% | 401,00 |
| 14.11.2024 | 16,10 | 16,10 | 15,74 | 15,74 | -1,55% | 1.505,00 |
| 13.11.2024 | 15,96 | 15,99 | 15,96 | 15,99 | -0,15% | 89,00 |
| 12.11.2024 | 16,56 | 16,56 | 16,02 | 16,02 | 1,64% | 60,00 |
| 11.11.2024 | 16,13 | 16,17 | 15,76 | 15,76 | -2,14% | 121,00 |
| 08.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,15% | 100,00 |
| 07.11.2024 | 16,89 | 16,89 | 16,43 | 16,80 | 1,12% | 258,00 |
| 06.11.2024 | 16,80 | 16,81 | 16,61 | 16,61 | 1,37% | 272,00 |
| 05.11.2024 | 16,23 | 16,40 | 15,91 | 16,39 | 1,08% | - |
| 04.11.2024 | 15,45 | 16,33 | 15,36 | 16,22 | 4,49% | - |
| 01.11.2024 | 16,12 | 16,25 | 15,45 | 15,52 | -2,66% | - |
| 31.10.2024 | 16,22 | 16,22 | 15,94 | 15,94 | -3,36% | 500,00 |
| 30.10.2024 | 16,65 | 16,67 | 16,31 | 16,50 | -1,09% | - |
| 29.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 2,19% | 250,00 |
| 28.10.2024 | 16,27 | 16,32 | 16,25 | 16,32 | -2,01% | 320,00 |
| 25.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 1,04% | 300,00 |
| 24.10.2024 | 16,19 | 16,48 | 16,19 | 16,48 | -1,21% | 33,00 |
| 23.10.2024 | 16,84 | 16,84 | 16,68 | 16,68 | 1,29% | 49,00 |
| 22.10.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -2,23% | 50,00 |
| 21.10.2024 | 16,57 | 16,85 | 16,57 | 16,85 | -0,34% | 42,00 |
| 18.10.2024 | 16,43 | 16,91 | 16,43 | 16,91 | 0,43% | 94,00 |
| 17.10.2024 | 17,00 | 17,00 | 16,83 | 16,83 | 0,83% | 155,00 |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,49% | 10,00 |
| 15.10.2024 | 16,48 | 16,52 | 16,05 | 16,13 | -1,15% | - |
| 14.10.2024 | 15,91 | 16,32 | 15,91 | 16,32 | 4,76% | 95,00 |
| 11.10.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,64% | 150,00 |
| 10.10.2024 | 15,69 | 15,98 | 15,62 | 15,84 | -0,23% | - |
| 09.10.2024 | 16,27 | 16,27 | 15,78 | 15,87 | -3,30% | 910,00 |
| 08.10.2024 | 16,23 | 16,42 | 16,23 | 16,42 | 1,52% | 438,00 |
| 07.10.2024 | 16,32 | 16,32 | 16,17 | 16,17 | -0,97% | 209,00 |
| 04.10.2024 | 15,97 | 16,33 | 15,97 | 16,33 | 2,61% | 350,00 |
| 03.10.2024 | 16,40 | 16,40 | 15,91 | 15,91 | -4,05% | 106,00 |
| 02.10.2024 | 16,10 | 16,58 | 16,10 | 16,58 | 3,64% | 703,00 |
| 01.10.2024 | 16,20 | 16,27 | 16,00 | 16,00 | -0,93% | 790,00 |
| 30.09.2024 | 16,20 | 16,20 | 16,15 | 16,15 | -0,31% | 147,00 |
| 27.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,70% | 70,00 |
| 26.09.2024 | 16,34 | 16,34 | 16,32 | 16,32 | 1,97% | 370,00 |
| 25.09.2024 | 16,14 | 16,27 | 15,80 | 16,00 | -2,43% | - |
| 24.09.2024 | 15,94 | 16,40 | 15,94 | 16,40 | -1,47% | 300,00 |
| 23.09.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -4,29% | 1,00 |
| 20.09.2024 | 17,94 | 17,98 | 17,39 | 17,39 | -1,91% | 71,00 |
| 19.09.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,44% | 20,00 |
| 18.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,15% | 444,00 |
| 17.09.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 3,08% | 145,00 |
| 16.09.2024 | 17,68 | 17,68 | 17,15 | 17,15 | -1,29% | 152,00 |
| 13.09.2024 | 16,77 | 17,40 | 16,72 | 17,37 | 3,40% | - |
| 12.09.2024 | 16,89 | 16,89 | 16,51 | 16,80 | 1,74% | 150,00 |
| 11.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 2,96% | 7,00 |
| 10.09.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,16% | 66,00 |
| 09.09.2024 | 16,34 | 16,74 | 16,23 | 16,23 | 1,18% | 90,00 |
| 06.09.2024 | 16,76 | 16,80 | 16,03 | 16,04 | -3,57% | 1.345,00 |
| 05.09.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,76% | 6,00 |
| 04.09.2024 | 16,54 | 16,89 | 16,37 | 16,51 | -2,22% | - |
| 03.09.2024 | 16,42 | 16,88 | 16,42 | 16,88 | 0,32% | 455,00 |
| 02.09.2024 | 16,45 | 16,83 | 16,45 | 16,83 | -2,22% | 208,00 |
| 30.08.2024 | 16,70 | 17,21 | 16,70 | 17,21 | 2,55% | 202,00 |
| 29.08.2024 | 17,10 | 17,59 | 16,71 | 16,78 | -2,44% | - |
| 28.08.2024 | 17,48 | 17,54 | 17,16 | 17,20 | -3,09% | - |
| 27.08.2024 | 17,40 | 17,75 | 17,39 | 17,75 | 0,57% | 59,00 |
| 26.08.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,29% | 3,00 |
| 23.08.2024 | 17,61 | 17,70 | 17,61 | 17,70 | 2,56% | 7,00 |
| 22.08.2024 | 17,59 | 17,59 | 17,26 | 17,26 | -2,46% | 447,00 |
| 21.08.2024 | 17,72 | 17,72 | 17,69 | 17,69 | 0,96% | 50,00 |
| 20.08.2024 | 17,98 | 17,98 | 17,53 | 17,53 | -1,91% | 470,00 |
| 19.08.2024 | 18,22 | 18,22 | 17,87 | 17,87 | -3,70% | 31,00 |
| 16.08.2024 | 17,92 | 18,55 | 17,90 | 18,55 | 1,20% | 206,00 |
| 15.08.2024 | 18,00 | 18,33 | 17,83 | 18,33 | 2,25% | 1.412,00 |
| 14.08.2024 | 17,61 | 17,94 | 17,61 | 17,93 | 5,53% | 682,00 |
| 13.08.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 2,97% | 30,00 |
| 12.08.2024 | 16,57 | 16,86 | 16,47 | 16,50 | -0,72% | - |
| 09.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 3,80% | 100,00 |
| 08.08.2024 | 15,24 | 16,25 | 15,18 | 16,01 | 4,58% | - |
| 07.08.2024 | 15,23 | 15,31 | 15,23 | 15,31 | 5,05% | 241,00 |
| 06.08.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -1,21% | 1,00 |
| 05.08.2024 | 14,19 | 14,75 | 14,19 | 14,75 | -1,07% | 82,00 |
| 02.08.2024 | 15,36 | 15,36 | 14,60 | 14,91 | -4,29% | 659,00 |
| 01.08.2024 | 16,10 | 16,10 | 15,50 | 15,58 | -2,50% | 99,00 |
| 31.07.2024 | 16,09 | 16,17 | 15,98 | 15,98 | -1,66% | 725,00 |
| 30.07.2024 | 16,30 | 16,30 | 16,25 | 16,25 | 1,40% | 316,00 |
| 29.07.2024 | 16,48 | 16,48 | 16,03 | 16,03 | -3,89% | 72,00 |
| 26.07.2024 | 16,55 | 16,67 | 16,51 | 16,67 | 1,24% | 499,00 |
| 25.07.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,26% | 65,00 |
| 24.07.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -3,30% | 1,00 |
| 23.07.2024 | 16,94 | 16,99 | 16,94 | 16,99 | 1,99% | 33,00 |
| 22.07.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,30% | 151,00 |
| 19.07.2024 | 16,27 | 16,63 | 16,12 | 16,44 | 0,81% | - |
| 18.07.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -2,80% | 1.172,00 |
| 17.07.2024 | 17,05 | 17,05 | 16,78 | 16,78 | -2,14% | 75,00 |
| 16.07.2024 | 17,12 | 17,44 | 17,01 | 17,15 | 1,99% | - |
| 15.07.2024 | 17,17 | 17,17 | 16,81 | 16,81 | -2,05% | 310,00 |
| 12.07.2024 | 17,01 | 17,16 | 16,25 | 17,16 | 3,72% | 809,00 |
| 11.07.2024 | 16,79 | 17,01 | 16,29 | 16,55 | -2,56% | 1.923,00 |
| 10.07.2024 | 16,91 | 16,98 | 16,65 | 16,98 | 8,15% | 646,00 |
| 09.07.2024 | 15,96 | 15,96 | 15,70 | 15,70 | -1,87% | 31,00 |