13,653€
-0,78%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,45 | 13,69 | 13,42 | 13,56 | -1,44% | 8.522,00 |
| 11.11.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 3,57% | 371,00 |
| 10.11.2026 | 13,86 | 13,86 | 13,29 | 13,29 | -4,25% | 655,00 |
| 09.11.2026 | 13,27 | 13,94 | 13,27 | 13,88 | 2,42% | 2.020,00 |
| 06.11.2026 | 13,38 | 13,76 | 13,38 | 13,55 | 3,11% | 283,00 |
| 05.11.2026 | 13,10 | 13,59 | 12,84 | 13,14 | -1,20% | 4.069,00 |
| 04.11.2026 | 12,95 | 13,39 | 12,95 | 13,30 | 5,72% | 2.083,00 |
| 03.11.2026 | 12,45 | 12,58 | 12,38 | 12,58 | -0,94% | 853,00 |
| 02.11.2026 | 13,02 | 13,17 | 12,70 | 12,70 | -1,07% | 3.052,00 |
| 30.10.2026 | 13,30 | 13,35 | 12,74 | 12,84 | -3,34% | 5.039,00 |
| 29.10.2026 | 14,31 | 14,31 | 13,28 | 13,28 | -7,87% | 4.266,00 |
| 28.10.2026 | 14,35 | 14,47 | 13,91 | 14,42 | 0,94% | 5.758,00 |
| 27.10.2026 | 14,30 | 14,87 | 14,20 | 14,28 | 1,36% | 27.489,00 |
| 26.10.2026 | 21,30 | 21,80 | 12,60 | 14,09 | -47,75% | 161.436,00 |
| 23.10.2026 | 25,94 | 26,97 | 25,49 | 26,97 | 4,54% | 1.887,00 |
| 22.10.2026 | 26,80 | 26,80 | 25,60 | 25,80 | -8,61% | 1.884,00 |
| 21.10.2026 | 28,12 | 28,23 | 27,60 | 28,23 | 2,58% | 1.903,00 |
| 20.10.2026 | 27,85 | 27,85 | 27,49 | 27,52 | 3,15% | 215,00 |
| 19.10.2026 | 27,08 | 27,08 | 26,68 | 26,68 | 1,43% | 11,00 |
| 16.10.2026 | 26,52 | 26,52 | 26,30 | 26,30 | -0,90% | 144,00 |
| 15.10.2026 | 26,88 | 27,21 | 26,03 | 26,54 | -0,97% | 1.406,00 |
| 14.10.2026 | 27,81 | 27,81 | 26,80 | 26,80 | -4,25% | 1.250,00 |
| 13.10.2026 | 29,29 | 29,29 | 27,99 | 27,99 | -3,40% | 892,00 |
| 12.10.2026 | 29,20 | 29,42 | 28,57 | 28,98 | 2,02% | 781,00 |
| 09.10.2026 | 27,38 | 28,40 | 27,38 | 28,40 | 4,41% | 1.179,00 |
| 08.10.2026 | 25,99 | 27,20 | 25,87 | 27,20 | 3,30% | 307,00 |
| 07.10.2026 | 26,71 | 26,71 | 26,14 | 26,33 | 1,33% | 1.252,00 |
| 06.10.2026 | 25,55 | 26,36 | 24,80 | 25,99 | 2,46% | 1.188,00 |
| 05.10.2026 | 20,88 | 25,96 | 20,88 | 25,36 | 32,39% | 5.584,00 |
| 02.10.2026 | 19,18 | 19,18 | 19,16 | 19,16 | 3,09% | 400,00 |
| 01.10.2026 | 18,62 | 18,62 | 18,58 | 18,58 | 1,82% | 228,00 |
| 30.09.2026 | 17,66 | 18,25 | 17,66 | 18,25 | 2,08% | 280,00 |
| 29.09.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,68% | 30,00 |
| 28.09.2026 | 17,69 | 18,00 | 17,69 | 18,00 | -1,65% | 1.335,00 |
| 25.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,44% | 2,00 |
| 24.09.2026 | 18,25 | 18,46 | 17,85 | 18,04 | -3,77% | - |
| 23.09.2026 | 18,41 | 18,80 | 18,40 | 18,75 | 1,89% | 926,00 |
| 22.09.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,06% | 1.358,00 |
| 21.09.2026 | 17,55 | 18,11 | 17,47 | 18,03 | 3,12% | - |
| 18.09.2026 | 17,66 | 17,66 | 17,48 | 17,48 | -0,09% | 498,00 |
| 17.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,21% | 100,00 |
| 16.09.2026 | 16,97 | 17,27 | 16,70 | 16,96 | -0,36% | - |
| 15.09.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 1,55% | 1,00 |
| 14.09.2026 | 16,84 | 17,11 | 16,61 | 16,76 | 0,09% | - |
| 11.09.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -3,21% | 30,00 |
| 10.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 4,65% | 27,00 |
| 09.09.2026 | 17,22 | 17,22 | 16,26 | 16,53 | -2,51% | - |
| 08.09.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -2,01% | 1,00 |
| 07.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,09% | 6,00 |
| 04.09.2026 | 17,06 | 17,06 | 16,95 | 16,95 | -3,39% | 340,00 |
| 03.09.2026 | 17,03 | 17,60 | 16,00 | 17,54 | 3,05% | 7.587,00 |
| 02.09.2026 | 16,01 | 17,02 | 16,01 | 17,02 | 7,15% | 1.021,00 |
| 01.09.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 1,85% | 75,00 |
| 31.08.2026 | 15,07 | 15,60 | 15,07 | 15,60 | 2,94% | 301,00 |
| 28.08.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,15% | 9,00 |
| 27.08.2026 | 15,26 | 15,42 | 15,26 | 15,33 | 0,07% | 335,00 |
| 26.08.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,22% | 70,00 |
| 25.08.2026 | 14,70 | 15,14 | 14,51 | 15,14 | 0,91% | - |
| 24.08.2026 | 14,44 | 15,00 | 14,44 | 15,00 | 5,44% | 202,00 |
| 21.08.2026 | 14,20 | 14,23 | 14,20 | 14,23 | 2,02% | 72,00 |
| 20.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 1,06% | 10,00 |
| 19.08.2026 | 13,77 | 13,80 | 13,77 | 13,80 | 2,36% | 364,00 |
| 18.08.2026 | 13,32 | 13,87 | 13,32 | 13,48 | -0,96% | 471,00 |
| 17.08.2026 | 13,61 | 13,83 | 13,61 | 13,61 | -2,70% | 14,00 |
| 14.08.2026 | 13,91 | 13,99 | 13,90 | 13,99 | 1,67% | 210,00 |
| 13.08.2026 | 13,41 | 13,76 | 13,23 | 13,76 | 0,76% | - |
| 12.08.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,58% | 37,00 |
| 11.08.2026 | 14,18 | 14,30 | 13,66 | 13,73 | -3,77% | 1.155,00 |
| 10.08.2026 | 13,97 | 14,27 | 13,97 | 14,27 | 0,76% | 159,00 |
| 07.08.2026 | 14,67 | 14,67 | 14,16 | 14,16 | -3,23% | 41,00 |
| 06.08.2026 | 14,68 | 14,83 | 14,54 | 14,64 | -3,07% | - |
| 05.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,03% | 54,00 |
| 04.08.2026 | 14,76 | 14,76 | 14,66 | 14,66 | -2,66% | 75,00 |
| 03.08.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 1,78% | 1,00 |
| 31.07.2026 | 15,14 | 15,19 | 14,69 | 14,79 | 2,69% | - |
| 30.07.2026 | 14,37 | 14,52 | 14,26 | 14,41 | -0,10% | - |
| 29.07.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -2,14% | 25,00 |
| 28.07.2026 | 14,57 | 15,09 | 14,55 | 14,74 | -0,57% | - |
| 27.07.2026 | 14,84 | 14,96 | 14,66 | 14,82 | 0,16% | - |
| 24.07.2026 | 14,76 | 14,93 | 14,69 | 14,80 | -1,37% | - |
| 23.07.2026 | 15,35 | 15,43 | 15,00 | 15,00 | -0,89% | 18,00 |
| 22.07.2026 | 14,69 | 15,14 | 14,59 | 15,14 | 2,77% | - |
| 21.07.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,89% | 3,00 |
| 20.07.2026 | 14,44 | 14,75 | 14,44 | 14,60 | -1,67% | 107,00 |
| 17.07.2026 | 14,12 | 14,85 | 14,12 | 14,85 | 3,23% | 7,00 |
| 16.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -1,83% | 44,00 |
| 15.07.2026 | 15,00 | 15,06 | 14,65 | 14,65 | 1,26% | 6,00 |
| 14.07.2026 | 14,76 | 14,76 | 14,47 | 14,47 | -0,63% | 2,00 |
| 13.07.2026 | 14,74 | 14,78 | 14,56 | 14,56 | -3,13% | 23,00 |
| 10.07.2026 | 15,02 | 15,03 | 15,02 | 15,03 | 6,81% | 42,00 |
| 09.07.2026 | 14,02 | 14,07 | 14,02 | 14,07 | 7,24% | 423,00 |
| 08.07.2026 | 14,09 | 14,09 | 13,12 | 13,12 | -5,28% | 876,00 |
| 07.07.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -2,72% | 10,00 |
| 06.07.2026 | 14,05 | 14,24 | 14,00 | 14,24 | -0,99% | 123,00 |
| 02.07.2026 | 14,12 | 14,59 | 14,02 | 14,39 | 1,31% | - |
| 01.07.2026 | 14,33 | 14,33 | 14,20 | 14,20 | -0,50% | 761,00 |
| 30.06.2026 | 14,37 | 14,37 | 14,01 | 14,27 | 1,37% | - |
| 29.06.2026 | 14,40 | 14,48 | 14,08 | 14,08 | 1,53% | 75,00 |
| 26.06.2026 | 13,67 | 13,92 | 13,58 | 13,87 | 1,57% | - |
| 25.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,90% | 5,00 |