30,800€
2,67%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,00 | 30,80 | 29,80 | 30,80 | 2,67% | 1.106,00 |
| 03.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 200,00 |
| 02.09.2025 | 31,70 | 31,80 | 30,70 | 31,20 | -1,89% | - |
| 29.08.2025 | 32,30 | 32,50 | 31,50 | 31,80 | -1,24% | - |
| 28.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 23,00 |
| 27.08.2025 | 32,90 | 32,90 | 32,20 | 32,20 | -1,23% | - |
| 26.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 1,00 |
| 25.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 2,00 |
| 22.08.2025 | 31,60 | 33,00 | 31,50 | 32,90 | 3,79% | - |
| 21.08.2025 | 31,90 | 31,90 | 31,00 | 31,70 | 0,96% | - |
| 20.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 11,00 |
| 19.08.2025 | 32,30 | 32,80 | 32,10 | 32,40 | 1,89% | - |
| 18.08.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -0,31% | 41,00 |
| 15.08.2025 | 32,50 | 32,70 | 31,70 | 31,90 | -0,93% | - |
| 14.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | 4,00 |
| 13.08.2025 | 32,00 | 33,10 | 32,00 | 32,90 | 11,15% | - |
| 12.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 300,00 |
| 11.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | 650,00 |
| 08.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 80,00 |
| 07.08.2025 | 29,60 | 30,60 | 29,30 | 30,00 | 2,04% | - |
| 06.08.2025 | 28,60 | 32,00 | 28,60 | 29,40 | 1,38% | 302,00 |
| 05.08.2025 | 29,20 | 29,20 | 28,80 | 29,00 | 1,40% | 233,00 |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 28,00 |
| 01.08.2025 | 28,40 | 28,50 | 27,00 | 27,20 | -5,56% | - |
| 31.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 77,00 |
| 30.07.2025 | 29,30 | 30,50 | 28,70 | 28,80 | -2,70% | - |
| 29.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 96,00 |
| 28.07.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | 340,00 |
| 25.07.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 0,99% | 51,00 |
| 24.07.2025 | 30,20 | 30,50 | 29,40 | 30,30 | 3,06% | - |
| 23.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 2,00 |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 351,00 |
| 21.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 15,00 |
| 18.07.2025 | 30,20 | 30,20 | 29,50 | 29,50 | -1,67% | - |
| 17.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 150,00 |
| 16.07.2025 | 30,10 | 30,60 | 29,60 | 29,90 | 1,70% | - |
| 15.07.2025 | 30,60 | 31,00 | 29,40 | 29,40 | -3,61% | 441,00 |
| 14.07.2025 | 30,30 | 30,70 | 30,20 | 30,50 | 0,66% | - |
| 11.07.2025 | 32,30 | 32,30 | 29,90 | 30,30 | -5,90% | - |
| 10.07.2025 | 32,30 | 33,10 | 32,10 | 32,20 | -1,23% | - |
| 09.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | 25,00 |
| 08.07.2025 | 33,00 | 33,40 | 32,50 | 32,90 | 1,23% | - |
| 07.07.2025 | 33,20 | 33,50 | 32,50 | 32,50 | -1,81% | - |
| 04.07.2025 | 33,20 | 33,30 | 33,10 | 33,10 | -0,90% | - |
| 03.07.2025 | 33,00 | 33,50 | 32,80 | 33,40 | 6,37% | - |
| 02.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 01.07.2025 | 30,50 | 32,30 | 29,90 | 31,60 | 3,95% | - |
| 30.06.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -1,94% | 55,00 |
| 27.06.2025 | 30,70 | 31,30 | 30,50 | 31,00 | 0,98% | - |
| 26.06.2025 | 30,50 | 30,70 | 29,90 | 30,70 | 0,66% | - |
| 25.06.2025 | 31,40 | 31,50 | 30,10 | 30,50 | -2,24% | - |
| 24.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 200,00 |
| 23.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | 5,00 |
| 20.06.2025 | 31,40 | 31,70 | 30,70 | 31,50 | 1,29% | - |
| 19.06.2025 | 31,40 | 31,40 | 31,10 | 31,10 | -0,96% | - |
| 18.06.2025 | 31,50 | 31,90 | 31,30 | 31,40 | -3,68% | - |
| 17.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 34,00 |
| 16.06.2025 | 31,30 | 32,50 | 31,30 | 32,50 | 3,83% | - |
| 13.06.2025 | 31,70 | 32,00 | 31,00 | 31,30 | -3,99% | - |
| 12.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 93,00 |
| 11.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | 200,00 |
| 10.06.2025 | 32,90 | 33,50 | 32,70 | 33,10 | 0,61% | - |
| 09.06.2025 | 32,40 | 33,50 | 32,30 | 32,90 | 2,17% | - |
| 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 |