14,363€
9,44%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,50 | 14,40 | 13,49 | 14,37 | 9,49% | 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 |
| 24.06.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,01% | 1,00 |
| 23.06.2026 | 13,51 | 13,78 | 13,51 | 13,78 | 1,98% | 152,00 |
| 22.06.2026 | 13,21 | 13,51 | 13,21 | 13,51 | 2,32% | 201,00 |
| 19.06.2026 | 13,19 | 13,20 | 13,19 | 13,20 | -1,81% | 16,00 |
| 18.06.2026 | 13,54 | 13,54 | 13,45 | 13,45 | -2,66% | 300,00 |
| 17.06.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 1,36% | 100,00 |
| 16.06.2026 | 13,60 | 13,75 | 13,44 | 13,63 | -2,50% | - |
| 15.06.2026 | 14,22 | 14,53 | 13,98 | 13,98 | 2,42% | 276,00 |
| 12.06.2026 | 13,41 | 13,65 | 13,41 | 13,65 | 1,04% | 723,00 |
| 11.06.2026 | 13,51 | 13,51 | 13,51 | 13,51 | 2,36% | 80,00 |
| 10.06.2026 | 13,42 | 13,42 | 13,20 | 13,20 | -1,68% | 170,00 |
| 09.06.2026 | 13,43 | 13,43 | 13,42 | 13,42 | 0,31% | 160,00 |
| 08.06.2026 | 13,55 | 13,55 | 13,20 | 13,38 | -1,39% | 801,00 |
| 05.06.2026 | 13,48 | 13,57 | 13,12 | 13,57 | -0,09% | 1.096,00 |
| 04.06.2026 | 13,50 | 13,58 | 13,11 | 13,58 | -0,98% | 1.100,00 |
| 03.06.2026 | 14,00 | 14,00 | 13,30 | 13,72 | -2,87% | 1.945,00 |
| 02.06.2026 | 14,22 | 14,40 | 13,97 | 14,12 | -2,51% | - |
| 01.06.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,18% | 32,00 |
| 29.05.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,07% | 207,00 |
| 28.05.2026 | 14,84 | 14,87 | 14,45 | 14,45 | -1,28% | 442,00 |
| 27.05.2026 | 14,99 | 14,99 | 14,64 | 14,64 | -0,19% | 397,00 |
| 26.05.2026 | 14,84 | 14,84 | 14,67 | 14,67 | -1,52% | 268,00 |
| 25.05.2026 | 14,52 | 14,89 | 14,52 | 14,89 | 3,07% | 569,00 |
| 22.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -5,99% | 30,00 |
| 21.05.2026 | 15,37 | 15,37 | 15,37 | 15,37 | 1,99% | 15,00 |
| 20.05.2026 | 14,59 | 15,07 | 14,59 | 15,07 | 6,41% | 92,00 |
| 19.05.2026 | 13,93 | 14,38 | 13,73 | 14,16 | -3,48% | 2.995,00 |
| 18.05.2026 | 14,93 | 15,31 | 14,56 | 14,67 | -2,67% | - |
| 15.05.2026 | 14,97 | 15,32 | 14,96 | 15,07 | 0,29% | 19,00 |
| 14.05.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 1,69% | 2,00 |
| 13.05.2026 | 15,64 | 15,64 | 14,78 | 14,78 | -7,53% | 277,00 |
| 12.05.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -1,35% | 37,00 |
| 11.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,01% | 60,00 |
| 08.05.2026 | 16,22 | 16,58 | 16,20 | 16,20 | -1,90% | 187,00 |
| 07.05.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -2,51% | 497,00 |
| 06.05.2026 | 16,38 | 16,94 | 16,38 | 16,94 | 4,43% | 82,00 |
| 05.05.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -1,27% | 15,00 |
| 04.05.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 0,38% | 1,00 |
| 30.04.2026 | 15,88 | 16,37 | 15,88 | 16,37 | 1,34% | 510,00 |
| 29.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -3,27% | 185,00 |
| 28.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 60,00 |
| 27.04.2026 | 16,38 | 16,50 | 16,38 | 16,50 | -1,55% | 1.036,00 |
| 24.04.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,00% | 3,00 |
| 23.04.2026 | 17,35 | 17,39 | 16,71 | 16,93 | -3,22% | - |
| 22.04.2026 | 17,48 | 17,49 | 17,48 | 17,49 | 1,21% | 116,00 |
| 21.04.2026 | 17,68 | 17,85 | 17,28 | 17,28 | -2,67% | - |
| 20.04.2026 | 17,65 | 18,14 | 17,65 | 17,76 | -1,30% | 286,00 |
| 17.04.2026 | 17,74 | 18,12 | 17,74 | 17,99 | 1,89% | 81,00 |
| 16.04.2026 | 17,56 | 17,66 | 17,55 | 17,66 | -2,98% | 570,00 |
| 15.04.2026 | 18,17 | 18,26 | 18,17 | 18,20 | 1,19% | 337,00 |
| 14.04.2026 | 17,51 | 17,99 | 17,51 | 17,99 | 5,39% | 780,00 |
| 13.04.2026 | 16,97 | 17,07 | 16,53 | 17,07 | -0,70% | - |
| 10.04.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 1,67% | 16,00 |
| 09.04.2026 | 16,94 | 17,19 | 16,61 | 16,90 | -0,97% | - |
| 08.04.2026 | 17,17 | 17,19 | 17,07 | 17,07 | 7,28% | 897,00 |
| 07.04.2026 | 16,58 | 16,58 | 15,91 | 15,91 | -0,75% | 309,00 |
| 02.04.2026 | 15,94 | 16,32 | 15,56 | 16,03 | -2,16% | - |
| 01.04.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 4,12% | 33,00 |
| 31.03.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 2,66% | 101,00 |
| 30.03.2026 | 15,31 | 15,33 | 15,31 | 15,33 | 0,14% | 522,00 |
| 27.03.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -8,09% | 34,00 |
| 26.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,16% | 50,00 |
| 25.03.2026 | 16,58 | 16,85 | 16,58 | 16,85 | 2,67% | 362,00 |
| 24.03.2026 | 16,48 | 16,91 | 16,27 | 16,41 | -3,46% | - |
| 23.03.2026 | 15,48 | 17,00 | 15,48 | 17,00 | 7,55% | 42,00 |
| 20.03.2026 | 16,33 | 16,38 | 15,62 | 15,81 | -0,22% | - |
| 19.03.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -1,12% | 120,00 |
| 18.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -4,14% | 59,00 |
| 17.03.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 0,76% | 70,00 |
| 16.03.2026 | 16,01 | 16,97 | 16,01 | 16,59 | 2,52% | 17,00 |
| 13.03.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,81% | 185,00 |
| 12.03.2026 | 17,18 | 17,24 | 15,80 | 15,89 | -8,22% | - |
| 11.03.2026 | 17,26 | 17,72 | 16,97 | 17,32 | -0,91% | - |
| 10.03.2026 | 16,74 | 17,48 | 16,74 | 17,48 | 5,56% | 48,00 |
| 09.03.2026 | 16,10 | 16,56 | 16,09 | 16,56 | 2,32% | 324,00 |
| 06.03.2026 | 17,01 | 17,14 | 16,07 | 16,18 | -3,60% | - |
| 05.03.2026 | 17,50 | 17,50 | 16,79 | 16,79 | -4,53% | 778,00 |
| 04.03.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 2,22% | 399,00 |
| 03.03.2026 | 17,43 | 17,43 | 16,55 | 17,20 | -7,95% | 2.393,00 |
| 02.03.2026 | 18,06 | 18,79 | 17,68 | 18,69 | 3,99% | - |
| 27.02.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -0,18% | 5.370,00 |
| 26.02.2026 | 18,73 | 18,73 | 17,92 | 18,00 | -3,59% | 1.430,00 |
| 25.02.2026 | 19,47 | 19,47 | 18,67 | 18,67 | 2,58% | 69,00 |
| 24.02.2026 | 18,08 | 18,71 | 18,08 | 18,20 | -1,05% | 1.101,00 |
| 23.02.2026 | 19,47 | 19,57 | 18,29 | 18,39 | -5,14% | 3.073,00 |
| 20.02.2026 | 18,35 | 19,39 | 18,25 | 19,39 | 8,32% | 5.542,00 |
| 19.02.2026 | 16,90 | 17,90 | 16,90 | 17,90 | 3,70% | 5.707,00 |
| 18.02.2026 | 16,90 | 17,26 | 16,55 | 17,26 | 6,69% | 285,00 |
| 17.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -4,67% | 635,00 |
| 16.02.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 1,87% | 9,00 |