16,420€
-0,67%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |