13,650€
1,78%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 13,41 | 13,79 | 13,34 | 13,65 | 1,78% | 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 |
| 14.01.2025 | 11,31 | 11,38 | 10,84 | 11,08 | -1,86% | - |
| 13.01.2025 | 10,92 | 11,30 | 10,77 | 11,29 | 3,70% | - |
| 10.01.2025 | 10,70 | 11,00 | 10,59 | 10,89 | 1,75% | - |
| 09.01.2025 | 10,75 | 10,76 | 10,68 | 10,70 | -0,15% | 5,00 |
| 08.01.2025 | 10,89 | 11,08 | 10,52 | 10,72 | -1,32% | - |
| 07.01.2025 | 10,96 | 11,31 | 10,78 | 10,86 | -0,93% | - |
| 06.01.2025 | 11,16 | 11,43 | 10,95 | 10,96 | -1,38% | - |
| 03.01.2025 | 11,52 | 11,55 | 11,10 | 11,12 | -3,37% | - |
| 02.01.2025 | 11,56 | 11,73 | 11,13 | 11,50 | -0,41% | 42,00 |
| 30.12.2024 | 11,62 | 11,62 | 11,54 | 11,55 | -1,10% | 25,00 |
| 27.12.2024 | 11,55 | 11,74 | 11,54 | 11,68 | 1,15% | - |
| 23.12.2024 | 11,80 | 11,82 | 11,39 | 11,55 | -0,89% | 110,00 |
| 20.12.2024 | 11,68 | 11,81 | 11,45 | 11,65 | -0,17% | - |
| 19.12.2024 | 11,44 | 11,83 | 11,33 | 11,67 | 1,97% | 17,00 |
| 18.12.2024 | 12,38 | 12,54 | 11,28 | 11,44 | -9,04% | - |
| 17.12.2024 | 12,52 | 12,59 | 12,04 | 12,58 | 2,71% | - |
| 16.12.2024 | 12,51 | 12,72 | 12,07 | 12,25 | -2,23% | - |
| 13.12.2024 | 12,50 | 12,88 | 12,36 | 12,53 | 0,00% | - |
| 12.12.2024 | 12,48 | 12,73 | 12,26 | 12,53 | 0,08% | - |
| 11.12.2024 | 12,31 | 12,62 | 12,31 | 12,52 | 1,88% | - |
| 10.12.2024 | 12,24 | 12,77 | 12,00 | 12,29 | -3,57% | 160,00 |
| 09.12.2024 | 12,71 | 13,19 | 12,69 | 12,74 | 0,16% | - |
| 06.12.2024 | 12,76 | 12,87 | 12,55 | 12,72 | -0,29% | - |
| 05.12.2024 | 12,95 | 13,16 | 12,65 | 12,76 | -1,41% | - |
| 04.12.2024 | 12,95 | 13,06 | 12,59 | 12,94 | -0,05% | 13,00 |
| 03.12.2024 | 13,21 | 13,27 | 12,73 | 12,95 | -1,94% | - |
| 02.12.2024 | 13,09 | 13,37 | 12,75 | 13,21 | 0,66% | - |
| 29.11.2024 | 14,23 | 14,23 | 12,46 | 13,12 | -7,83% | 82,00 |
| 28.11.2024 | 14,18 | 14,26 | 14,16 | 14,23 | 0,37% | - |
| 27.11.2024 | 15,41 | 15,45 | 14,08 | 14,18 | -7,95% | - |
| 26.11.2024 | 15,29 | 15,54 | 15,09 | 15,41 | 0,77% | - |
| 25.11.2024 | 15,25 | 15,31 | 14,94 | 15,29 | 0,46% | - |
| 22.11.2024 | 14,79 | 15,45 | 14,67 | 15,22 | 2,89% | 52,00 |
| 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% | - |