14,687€
-0,72%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,79 | 14,82 | 14,67 | 14,69 | -0,73% | - |
| 21.11.2024 | 14,79 | 15,21 | 14,61 | 14,79 | 0,01% | - |
| 20.11.2024 | 14,92 | 15,43 | 14,61 | 14,79 | -0,99% | - |
| 19.11.2024 | 15,99 | 16,09 | 14,88 | 14,94 | -6,11% | - |
| 18.11.2024 | 15,88 | 16,19 | 15,65 | 15,91 | -0,08% | - |
| 15.11.2024 | 15,97 | 16,07 | 15,63 | 15,93 | -0,40% | - |
| 14.11.2024 | 16,11 | 16,21 | 15,77 | 15,99 | -0,12% | - |
| 13.11.2024 | 15,93 | 16,11 | 15,71 | 16,01 | 0,40% | - |
| 12.11.2024 | 16,38 | 16,51 | 15,80 | 15,95 | -2,78% | - |
| 11.11.2024 | 16,12 | 16,40 | 15,79 | 16,40 | 2,35% | - |
| 08.11.2024 | 16,41 | 16,45 | 15,68 | 16,02 | -2,35% | - |
| 07.11.2024 | 16,81 | 17,02 | 16,05 | 16,41 | -2,38% | - |
| 06.11.2024 | 16,73 | 17,16 | 16,01 | 16,81 | 2,51% | - |
| 05.11.2024 | 16,30 | 16,40 | 15,90 | 16,40 | 0,59% | - |
| 04.11.2024 | 15,56 | 16,33 | 15,37 | 16,30 | 4,74% | - |
| 01.11.2024 | 16,04 | 16,30 | 15,46 | 15,56 | -3,09% | - |
| 31.10.2024 | 16,35 | 16,42 | 15,73 | 16,06 | -1,80% | 300,00 |
| 30.10.2024 | 16,42 | 16,67 | 16,31 | 16,36 | -0,40% | - |
| 29.10.2024 | 16,79 | 17,02 | 16,42 | 16,42 | -2,15% | - |
| 28.10.2024 | 16,32 | 16,81 | 16,27 | 16,78 | 2,81% | - |
| 25.10.2024 | 16,43 | 16,66 | 16,08 | 16,32 | -0,69% | - |
| 24.10.2024 | 16,24 | 16,51 | 16,17 | 16,44 | 1,19% | - |
| 23.10.2024 | 16,68 | 16,79 | 16,21 | 16,24 | -3,27% | - |
| 22.10.2024 | 16,75 | 16,90 | 16,46 | 16,79 | 0,24% | - |
| 21.10.2024 | 16,78 | 16,92 | 16,57 | 16,75 | -0,26% | - |
| 18.10.2024 | 16,72 | 16,92 | 16,62 | 16,79 | 0,46% | 50,00 |
| 17.10.2024 | 16,67 | 16,92 | 16,52 | 16,72 | 0,29% | - |
| 16.10.2024 | 16,15 | 16,74 | 15,92 | 16,67 | 3,20% | - |
| 15.10.2024 | 16,45 | 16,51 | 16,05 | 16,15 | -1,87% | - |
| 14.10.2024 | 16,04 | 16,60 | 15,90 | 16,46 | 2,42% | - |
| 11.10.2024 | 15,83 | 16,09 | 15,58 | 16,07 | 1,29% | - |
| 10.10.2024 | 15,70 | 15,98 | 15,63 | 15,87 | 0,73% | - |
| 09.10.2024 | 16,09 | 16,16 | 15,48 | 15,75 | -2,27% | - |
| 08.10.2024 | 16,16 | 16,29 | 15,90 | 16,12 | -0,28% | - |
| 07.10.2024 | 16,17 | 16,35 | 16,00 | 16,16 | 0,01% | - |
| 04.10.2024 | 16,26 | 16,53 | 15,76 | 16,16 | -0,09% | 50,00 |
| 03.10.2024 | 16,27 | 16,30 | 15,77 | 16,17 | -1,81% | - |
| 02.10.2024 | 16,30 | 16,74 | 16,15 | 16,47 | 1,12% | - |
| 01.10.2024 | 16,11 | 16,39 | 15,99 | 16,29 | 1,27% | 500,00 |
| 30.09.2024 | 16,29 | 16,47 | 16,01 | 16,09 | -1,38% | - |
| 27.09.2024 | 16,24 | 16,62 | 16,03 | 16,31 | 0,43% | - |
| 26.09.2024 | 15,87 | 16,43 | 15,87 | 16,24 | 2,31% | - |
| 25.09.2024 | 16,22 | 16,26 | 15,80 | 15,87 | -1,95% | - |
| 24.09.2024 | 15,65 | 16,58 | 15,65 | 16,19 | 2,08% | - |
| 23.09.2024 | 16,24 | 16,59 | 15,65 | 15,86 | -3,48% | - |
| 20.09.2024 | 17,71 | 17,88 | 16,04 | 16,43 | -7,33% | - |
| 19.09.2024 | 17,66 | 18,34 | 17,65 | 17,73 | 0,23% | - |
| 18.09.2024 | 17,73 | 17,89 | 17,54 | 17,69 | -0,75% | - |
| 17.09.2024 | 17,44 | 17,82 | 17,42 | 17,82 | 2,20% | - |
| 16.09.2024 | 17,23 | 17,61 | 17,23 | 17,44 | 0,46% | - |
| 13.09.2024 | 16,77 | 17,40 | 16,73 | 17,36 | 3,50% | - |
| 12.09.2024 | 16,65 | 16,88 | 16,48 | 16,77 | 0,73% | - |
| 11.09.2024 | 16,32 | 16,75 | 16,25 | 16,65 | 2,02% | - |
| 10.09.2024 | 16,49 | 16,77 | 16,05 | 16,32 | -0,66% | - |
| 09.09.2024 | 16,39 | 16,62 | 16,27 | 16,43 | -0,12% | - |
| 06.09.2024 | 16,83 | 17,01 | 16,20 | 16,45 | -2,26% | - |
| 05.09.2024 | 16,52 | 16,90 | 16,33 | 16,83 | 1,90% | - |
| 04.09.2024 | 16,61 | 16,84 | 16,37 | 16,52 | -0,58% | - |
| 03.09.2024 | 16,66 | 16,85 | 16,38 | 16,61 | -0,28% | - |
| 02.09.2024 | 16,48 | 16,68 | 16,48 | 16,66 | 1,09% | - |
| 30.08.2024 | 16,76 | 17,18 | 16,32 | 16,48 | -1,61% | - |
| 29.08.2024 | 17,20 | 17,59 | 16,71 | 16,75 | -2,67% | - |
| 28.08.2024 | 17,36 | 17,58 | 17,15 | 17,21 | -0,84% | - |
| 27.08.2024 | 17,48 | 17,70 | 17,23 | 17,36 | -0,72% | - |
| 26.08.2024 | 17,51 | 18,07 | 17,40 | 17,48 | -0,17% | - |
| 23.08.2024 | 17,32 | 17,73 | 17,28 | 17,51 | 1,06% | - |
| 22.08.2024 | 17,41 | 17,68 | 17,21 | 17,33 | -0,46% | - |
| 21.08.2024 | 17,59 | 17,79 | 17,36 | 17,41 | -1,03% | - |
| 20.08.2024 | 17,93 | 18,16 | 17,53 | 17,59 | -1,91% | - |
| 19.08.2024 | 18,06 | 18,30 | 17,88 | 17,93 | -0,76% | - |
| 16.08.2024 | 18,12 | 18,50 | 17,82 | 18,07 | -0,26% | 200,00 |
| 15.08.2024 | 17,73 | 18,35 | 17,61 | 18,12 | 2,38% | - |
| 14.08.2024 | 17,83 | 18,28 | 17,41 | 17,69 | -0,64% | - |
| 13.08.2024 | 16,49 | 17,92 | 16,48 | 17,81 | 7,93% | - |
| 12.08.2024 | 16,48 | 16,86 | 16,47 | 16,50 | -0,24% | - |
| 09.08.2024 | 15,98 | 16,81 | 15,93 | 16,54 | 3,31% | - |
| 08.08.2024 | 15,28 | 16,25 | 15,19 | 16,01 | 4,64% | - |
| 07.08.2024 | 14,92 | 15,66 | 14,92 | 15,30 | 2,49% | - |
| 06.08.2024 | 14,57 | 15,15 | 14,53 | 14,93 | 2,67% | - |
| 05.08.2024 | 15,00 | 15,00 | 13,80 | 14,54 | -3,07% | 38,00 |
| 02.08.2024 | 15,41 | 15,48 | 14,63 | 15,00 | -2,72% | - |
| 01.08.2024 | 15,93 | 16,15 | 15,24 | 15,42 | -3,20% | - |
| 31.07.2024 | 16,00 | 16,32 | 15,81 | 15,93 | -0,56% | - |
| 30.07.2024 | 16,28 | 16,45 | 15,85 | 16,02 | -1,72% | 80,00 |
| 29.07.2024 | 16,33 | 16,71 | 16,13 | 16,30 | -0,06% | 50,00 |
| 26.07.2024 | 16,29 | 16,64 | 16,19 | 16,31 | 0,10% | - |
| 25.07.2024 | 16,14 | 16,49 | 16,06 | 16,29 | 0,56% | - |
| 24.07.2024 | 16,74 | 16,74 | 16,12 | 16,20 | -3,60% | - |
| 23.07.2024 | 16,86 | 16,97 | 16,68 | 16,81 | -0,36% | - |
| 22.07.2024 | 16,44 | 16,93 | 16,36 | 16,87 | 2,55% | - |
| 19.07.2024 | 16,23 | 16,61 | 16,12 | 16,45 | 0,19% | - |
| 18.07.2024 | 16,98 | 17,16 | 16,17 | 16,42 | -3,38% | - |
| 17.07.2024 | 17,08 | 17,18 | 16,72 | 16,99 | -0,50% | - |
| 16.07.2024 | 17,05 | 17,45 | 17,01 | 17,08 | -0,41% | 1,00 |
| 15.07.2024 | 16,89 | 17,21 | 16,72 | 17,15 | 1,55% | - |
| 12.07.2024 | 16,84 | 16,98 | 16,25 | 16,89 | 0,25% | - |
| 11.07.2024 | 16,78 | 16,95 | 16,14 | 16,85 | 0,42% | - |
| 10.07.2024 | 16,09 | 16,97 | 16,09 | 16,78 | 4,23% | - |
| 09.07.2024 | 15,83 | 16,15 | 15,70 | 16,10 | 1,67% | - |
| 08.07.2024 | 15,76 | 16,00 | 15,67 | 15,83 | 0,32% | - |