32,400€
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 76,00 |
| 05.06.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | 901,00 |
| 04.06.2025 | 32,70 | 33,10 | 31,70 | 31,80 | 1,27% | - |
| 03.06.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | 11,00 |
| 02.06.2025 | 32,60 | 32,60 | 31,20 | 31,20 | -1,58% | 1.117,00 |
| 30.05.2025 | 32,20 | 32,30 | 31,50 | 31,70 | -1,55% | - |
| 29.05.2025 | 32,30 | 32,30 | 31,30 | 32,20 | 1,58% | - |
| 28.05.2025 | 31,90 | 32,10 | 31,50 | 31,70 | -0,94% | - |
| 27.05.2025 | 30,60 | 32,00 | 30,50 | 32,00 | 5,96% | - |
| 26.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 1,00 |
| 23.05.2025 | 31,80 | 31,80 | 30,80 | 30,80 | -3,14% | 134,00 |
| 22.05.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -2,45% | 700,00 |
| 21.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,51% | 42,00 |
| 20.05.2025 | 33,20 | 33,90 | 33,10 | 33,10 | -0,60% | - |
| 19.05.2025 | 33,50 | 33,50 | 32,60 | 33,30 | -1,77% | - |
| 16.05.2025 | 33,40 | 34,10 | 33,00 | 33,90 | 1,50% | - |
| 15.05.2025 | 33,30 | 33,90 | 33,10 | 33,40 | -0,60% | - |
| 14.05.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -2,33% | 128,00 |
| 13.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 290,00 |
| 12.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | 30,00 |
| 09.05.2025 | 33,50 | 33,90 | 32,50 | 32,60 | 1,88% | - |
| 08.05.2025 | 32,00 | 32,20 | 32,00 | 32,00 | 1,91% | 697,00 |
| 07.05.2025 | 30,00 | 31,40 | 30,00 | 31,40 | 1,29% | 199,00 |
| 06.05.2025 | 32,40 | 32,80 | 31,00 | 31,00 | 19,23% | 335,00 |
| 05.05.2025 | 26,00 | 26,00 | 25,40 | 26,00 | -0,76% | 1.155,00 |
| 02.05.2025 | 25,80 | 26,60 | 25,20 | 26,20 | 3,97% | 206,00 |
| 30.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 44,00 |
| 29.04.2025 | 24,00 | 25,10 | 23,70 | 25,00 | 4,60% | - |
| 28.04.2025 | 24,20 | 24,80 | 23,60 | 23,90 | -1,24% | - |
| 25.04.2025 | 24,20 | 24,30 | 23,80 | 24,20 | 0,83% | - |
| 24.04.2025 | 22,80 | 24,00 | 22,60 | 24,00 | 4,35% | - |
| 23.04.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 1,32% | 52,00 |
| 22.04.2025 | 22,50 | 23,20 | 22,50 | 22,70 | -0,44% | - |
| 17.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1,00 |
| 16.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 44,00 |
| 15.04.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | 32,00 |
| 14.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | 28,00 |
| 11.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | 110,00 |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 428,00 |
| 09.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 66,00 |
| 08.04.2025 | 24,30 | 24,80 | 22,20 | 22,40 | -5,08% | - |
| 07.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 150,00 |
| 04.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 150,00 |
| 03.04.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -9,29% | 181,00 |
| 02.04.2025 | 27,00 | 28,00 | 26,40 | 28,00 | 2,19% | - |
| 01.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | 112,00 |
| 31.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 12,00 |
| 28.03.2025 | 28,80 | 29,20 | 28,40 | 29,00 | -0,68% | 530,00 |
| 27.03.2025 | 31,10 | 31,20 | 29,20 | 29,20 | -6,11% | - |
| 26.03.2025 | 31,30 | 31,40 | 30,50 | 31,10 | -0,32% | - |
| 25.03.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 1,96% | 33,00 |
| 24.03.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 2,68% | 138,00 |
| 21.03.2025 | 29,60 | 30,20 | 29,30 | 29,80 | 0,68% | - |
| 20.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | 59,00 |
| 19.03.2025 | 29,20 | 29,50 | 29,00 | 29,10 | -2,35% | - |
| 18.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 200,00 |
| 17.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 5,59% | 50,00 |
| 14.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 50,00 |
| 13.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 116,00 |
| 12.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 49,00 |
| 11.03.2025 | 27,60 | 28,20 | 27,00 | 27,80 | 0,00% | - |
| 10.03.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | 91,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | 1,45% | 138,00 |
| 06.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 100,00 |
| 05.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,78% | 140,00 |
| 04.03.2025 | 28,60 | 29,00 | 28,60 | 28,80 | -11,11% | 194,00 |
| 03.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 4,00 |
| 28.02.2025 | 30,60 | 31,80 | 30,60 | 31,80 | -1,85% | 73,00 |
| 27.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | 25,00 |
| 26.02.2025 | 39,00 | 39,00 | 31,20 | 33,20 | -13,54% | 445,00 |
| 25.02.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -2,54% | 57,00 |
| 24.02.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -0,25% | 38,00 |
| 21.02.2025 | 40,60 | 40,90 | 39,40 | 39,50 | -4,13% | - |
| 20.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,23% | 50,00 |
| 19.02.2025 | 40,80 | 40,90 | 40,20 | 40,70 | 0,74% | - |
| 18.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 40,00 |
| 17.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 115,00 |
| 14.02.2025 | 40,00 | 40,30 | 39,60 | 39,60 | -0,50% | - |
| 13.02.2025 | 39,60 | 40,30 | 39,40 | 39,80 | 0,51% | - |
| 12.02.2025 | 40,40 | 40,40 | 39,30 | 39,60 | -2,46% | - |
| 11.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 70,00 |
| 10.02.2025 | 40,80 | 41,40 | 40,00 | 40,30 | 0,25% | - |
| 07.02.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -2,90% | 111,00 |
| 06.02.2025 | 41,00 | 42,20 | 41,00 | 41,40 | 1,22% | - |
| 05.02.2025 | 39,40 | 41,50 | 39,10 | 40,90 | 6,51% | - |
| 04.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -6,34% | 1,00 |
| 03.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 3,00 |
| 31.01.2025 | 41,20 | 41,70 | 40,20 | 40,50 | -1,22% | - |
| 30.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | 88,00 |
| 29.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | 15,00 |
| 28.01.2025 | 40,60 | 41,60 | 40,40 | 41,30 | 1,98% | - |
| 27.01.2025 | 40,30 | 40,60 | 38,90 | 40,50 | 0,25% | - |
| 24.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | 12,00 |
| 23.01.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -0,47% | 48,00 |
| 22.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 106,00 |
| 21.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | 25,00 |
| 20.01.2025 | 40,80 | 41,00 | 40,60 | 40,60 | -1,22% | - |
| 17.01.2025 | 41,40 | 42,30 | 40,70 | 41,10 | -2,61% | - |
| 16.01.2025 | 39,60 | 42,20 | 39,60 | 42,20 | 7,65% | 343,00 |
| 15.01.2025 | 38,00 | 39,40 | 37,90 | 39,20 | 3,98% | - |