17,280€
0,01%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,01 | 17,53 | 17,01 | 17,29 | 0,08% | - |
| 05.06.2025 | 17,13 | 17,48 | 17,08 | 17,28 | 0,74% | - |
| 04.06.2025 | 16,98 | 17,83 | 16,97 | 17,15 | 0,85% | 453,00 |
| 03.06.2025 | 17,02 | 17,24 | 16,74 | 17,01 | -0,11% | 575,00 |
| 02.06.2025 | 17,08 | 17,28 | 16,80 | 17,03 | -0,12% | 1.549,00 |
| 30.05.2025 | 16,96 | 17,11 | 16,81 | 17,05 | 0,74% | - |
| 29.05.2025 | 17,24 | 17,65 | 16,89 | 16,92 | -1,91% | - |
| 28.05.2025 | 16,90 | 17,39 | 16,90 | 17,25 | 1,56% | - |
| 27.05.2025 | 16,54 | 16,99 | 16,54 | 16,99 | 2,24% | - |
| 26.05.2025 | 16,45 | 16,63 | 16,35 | 16,61 | 1,30% | 2,00 |
| 23.05.2025 | 16,57 | 16,57 | 15,96 | 16,40 | -0,95% | - |
| 22.05.2025 | 16,52 | 16,94 | 16,22 | 16,56 | 0,29% | - |
| 21.05.2025 | 16,45 | 17,51 | 16,24 | 16,51 | 0,13% | - |
| 20.05.2025 | 16,58 | 16,76 | 16,22 | 16,49 | -0,38% | - |
| 19.05.2025 | 16,84 | 16,84 | 16,35 | 16,55 | -1,61% | - |
| 16.05.2025 | 16,64 | 16,83 | 16,46 | 16,82 | 1,24% | - |
| 15.05.2025 | 16,93 | 16,93 | 16,57 | 16,62 | -1,80% | 87,00 |
| 14.05.2025 | 16,57 | 17,04 | 16,34 | 16,92 | 2,19% | - |
| 13.05.2025 | 16,15 | 16,72 | 16,15 | 16,56 | 2,63% | - |
| 12.05.2025 | 15,87 | 16,74 | 15,87 | 16,13 | 1,64% | - |
| 09.05.2025 | 15,63 | 15,96 | 15,60 | 15,87 | 1,10% | - |
| 08.05.2025 | 14,02 | 15,74 | 14,01 | 15,70 | 12,09% | - |
| 07.05.2025 | 14,01 | 14,15 | 13,65 | 14,01 | 0,97% | - |
| 06.05.2025 | 14,04 | 14,21 | 13,86 | 13,87 | -1,24% | - |
| 05.05.2025 | 14,31 | 14,31 | 14,03 | 14,05 | -1,82% | - |
| 02.05.2025 | 14,20 | 14,38 | 14,03 | 14,31 | 0,80% | - |
| 30.04.2025 | 14,20 | 14,21 | 13,85 | 14,19 | -0,04% | - |
| 29.04.2025 | 14,25 | 14,40 | 14,11 | 14,20 | -0,21% | - |
| 28.04.2025 | 13,99 | 14,28 | 13,86 | 14,23 | 1,31% | - |
| 25.04.2025 | 13,66 | 14,09 | 13,59 | 14,05 | 2,74% | - |
| 24.04.2025 | 13,31 | 13,69 | 13,13 | 13,67 | 2,92% | - |
| 23.04.2025 | 12,68 | 13,44 | 12,68 | 13,28 | 4,87% | - |
| 22.04.2025 | 12,01 | 12,70 | 12,00 | 12,67 | 3,22% | - |
| 17.04.2025 | 11,97 | 12,38 | 11,95 | 12,27 | 2,29% | - |
| 16.04.2025 | 12,32 | 12,32 | 11,86 | 12,00 | -1,46% | - |
| 15.04.2025 | 12,09 | 12,34 | 12,05 | 12,18 | 0,71% | - |
| 14.04.2025 | 11,99 | 12,34 | 11,94 | 12,09 | 1,83% | - |
| 11.04.2025 | 11,46 | 11,96 | 11,20 | 11,87 | 2,83% | - |
| 10.04.2025 | 12,24 | 12,24 | 11,18 | 11,55 | -5,60% | - |
| 09.04.2025 | 11,47 | 12,37 | 11,09 | 12,23 | 5,75% | - |
| 08.04.2025 | 11,68 | 12,25 | 11,51 | 11,57 | -1,05% | - |
| 07.04.2025 | 11,85 | 12,08 | 10,83 | 11,69 | -1,31% | - |
| 04.04.2025 | 12,88 | 12,93 | 11,70 | 11,84 | -8,29% | 105,00 |
| 03.04.2025 | 12,46 | 13,05 | 12,17 | 12,91 | -0,11% | - |
| 02.04.2025 | 13,07 | 13,12 | 12,72 | 12,93 | -1,40% | 25,00 |
| 01.04.2025 | 12,71 | 13,15 | 12,59 | 13,11 | 3,07% | - |
| 31.03.2025 | 13,58 | 13,80 | 12,71 | 12,72 | -7,30% | - |
| 28.03.2025 | 13,59 | 13,87 | 13,18 | 13,72 | 0,93% | - |
| 27.03.2025 | 13,80 | 13,92 | 13,57 | 13,59 | -1,69% | - |
| 26.03.2025 | 13,65 | 13,84 | 13,42 | 13,83 | 1,30% | - |
| 25.03.2025 | 13,65 | 14,21 | 13,43 | 13,65 | -0,42% | - |
| 24.03.2025 | 13,91 | 14,15 | 13,65 | 13,71 | -2,02% | - |
| 21.03.2025 | 14,04 | 14,15 | 13,91 | 13,99 | 0,12% | - |
| 20.03.2025 | 14,39 | 14,53 | 13,97 | 13,97 | -2,90% | 300,00 |
| 19.03.2025 | 13,95 | 14,57 | 13,88 | 14,39 | 3,21% | - |
| 18.03.2025 | 14,38 | 14,68 | 13,90 | 13,94 | -1,81% | - |
| 17.03.2025 | 13,21 | 14,31 | 13,21 | 14,20 | 5,34% | - |
| 14.03.2025 | 12,80 | 13,57 | 12,78 | 13,48 | 5,07% | - |
| 13.03.2025 | 12,94 | 13,09 | 12,61 | 12,83 | -1,39% | - |
| 12.03.2025 | 13,72 | 13,86 | 12,36 | 13,01 | -4,96% | - |
| 11.03.2025 | 13,88 | 13,95 | 13,46 | 13,69 | -2,21% | - |
| 10.03.2025 | 14,12 | 14,35 | 13,73 | 14,00 | -1,47% | - |
| 07.03.2025 | 13,49 | 14,24 | 13,37 | 14,21 | 5,31% | - |
| 06.03.2025 | 13,16 | 13,57 | 13,04 | 13,49 | 1,50% | - |
| 05.03.2025 | 13,26 | 13,34 | 13,04 | 13,29 | 0,20% | - |
| 04.03.2025 | 13,36 | 13,43 | 12,99 | 13,27 | -0,79% | - |
| 03.03.2025 | 13,65 | 13,79 | 13,30 | 13,37 | -1,84% | - |
| 28.02.2025 | 13,97 | 14,07 | 13,51 | 13,62 | -2,01% | - |
| 27.02.2025 | 14,00 | 14,30 | 13,83 | 13,90 | -0,66% | - |
| 26.02.2025 | 14,00 | 14,29 | 13,93 | 14,00 | -0,11% | - |
| 25.02.2025 | 13,91 | 14,13 | 13,73 | 14,01 | 0,67% | - |
| 24.02.2025 | 13,99 | 14,27 | 13,89 | 13,92 | -0,59% | - |
| 21.02.2025 | 14,33 | 14,51 | 13,99 | 14,00 | -2,45% | - |
| 20.02.2025 | 14,23 | 14,75 | 14,10 | 14,35 | 0,86% | - |
| 19.02.2025 | 14,35 | 14,67 | 13,95 | 14,23 | -1,12% | - |
| 18.02.2025 | 14,10 | 14,52 | 13,83 | 14,39 | 2,10% | - |
| 17.02.2025 | 14,14 | 14,17 | 14,09 | 14,10 | 0,03% | - |
| 14.02.2025 | 13,66 | 14,29 | 13,63 | 14,09 | 2,62% | - |
| 13.02.2025 | 13,68 | 13,87 | 13,47 | 13,73 | -0,31% | - |
| 12.02.2025 | 13,61 | 13,78 | 13,42 | 13,78 | 0,07% | - |
| 11.02.2025 | 13,76 | 13,88 | 13,54 | 13,77 | 0,24% | - |
| 10.02.2025 | 13,42 | 13,78 | 13,42 | 13,73 | 1,70% | - |
| 07.02.2025 | 13,63 | 13,86 | 13,34 | 13,50 | -0,82% | 75,00 |
| 06.02.2025 | 13,41 | 13,79 | 13,34 | 13,62 | 1,53% | 6,00 |
| 05.02.2025 | 13,49 | 13,51 | 13,17 | 13,41 | -0,56% | - |
| 04.02.2025 | 13,39 | 13,62 | 13,11 | 13,49 | 0,62% | - |
| 03.02.2025 | 13,09 | 13,47 | 12,71 | 13,40 | 1,73% | 2.400,00 |
| 31.01.2025 | 13,45 | 13,61 | 13,09 | 13,18 | -2,11% | - |
| 30.01.2025 | 12,86 | 13,55 | 12,74 | 13,46 | 5,24% | - |
| 29.01.2025 | 12,74 | 12,86 | 12,70 | 12,79 | 0,27% | 100,00 |
| 28.01.2025 | 12,55 | 12,83 | 12,29 | 12,75 | 1,68% | - |
| 27.01.2025 | 12,25 | 12,55 | 11,61 | 12,54 | 2,47% | - |
| 24.01.2025 | 11,57 | 12,29 | 11,57 | 12,24 | 4,57% | - |
| 23.01.2025 | 11,51 | 11,86 | 11,37 | 11,71 | 0,85% | - |
| 22.01.2025 | 10,85 | 11,68 | 10,85 | 11,61 | 5,75% | 5,00 |
| 21.01.2025 | 11,85 | 11,95 | 10,50 | 10,98 | -7,40% | - |
| 20.01.2025 | 11,59 | 11,94 | 11,59 | 11,85 | 1,53% | - |
| 17.01.2025 | 11,64 | 11,81 | 11,32 | 11,67 | 0,30% | - |
| 16.01.2025 | 11,57 | 11,79 | 11,32 | 11,64 | 0,64% | - |
| 15.01.2025 | 11,04 | 11,57 | 10,93 | 11,57 | 4,37% | 70,00 |