24,200€
0,83%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 37,60 | 38,50 | 37,30 | 37,70 | -0,26% | - |
| 13.01.2025 | 38,00 | 38,60 | 37,60 | 37,80 | -0,79% | - |
| 10.01.2025 | 38,10 | 38,50 | 37,10 | 38,10 | 0,26% | - |
| 09.01.2025 | 38,00 | 38,00 | 37,90 | 38,00 | 0,26% | - |
| 08.01.2025 | 37,80 | 38,20 | 37,20 | 37,90 | 1,88% | - |
| 07.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,36% | 20,00 |
| 06.01.2025 | 38,00 | 39,00 | 37,80 | 38,10 | 0,26% | - |
| 03.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,04% | 64,00 |
| 02.01.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 5,32% | 143,00 |
| 30.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 31,00 |
| 27.12.2024 | 38,00 | 38,00 | 37,20 | 37,20 | -3,63% | 50,00 |
| 23.12.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -2,03% | 18,00 |
| 20.12.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -2,23% | 41,00 |
| 19.12.2024 | 40,40 | 41,20 | 39,70 | 40,30 | 0,00% | - |
| 18.12.2024 | 41,40 | 42,60 | 40,00 | 40,30 | -0,74% | - |
| 17.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 2,00 |
| 16.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 30,00 |
| 13.12.2024 | 42,40 | 42,50 | 41,50 | 42,00 | -1,18% | - |
| 12.12.2024 | 43,00 | 43,30 | 42,10 | 42,50 | -1,62% | - |
| 11.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 12,00 |
| 10.12.2024 | 42,70 | 43,80 | 42,30 | 42,80 | 0,00% | - |
| 09.12.2024 | 42,70 | 43,90 | 42,60 | 42,80 | 0,23% | - |
| 06.12.2024 | 42,50 | 43,30 | 42,40 | 42,70 | -0,70% | - |
| 05.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 10,00 |
| 04.12.2024 | 43,50 | 43,90 | 42,70 | 43,60 | 0,46% | - |
| 03.12.2024 | 43,90 | 44,10 | 42,80 | 43,40 | 3,33% | - |
| 02.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | 3,00 |
| 29.11.2024 | 41,10 | 42,80 | 40,80 | 40,80 | -1,21% | - |
| 28.11.2024 | 41,20 | 41,30 | 41,20 | 41,30 | 0,24% | - |