45,300€
-0,22%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 1,00 |
| 13.02.2026 | 45,40 | 45,40 | 45,30 | 45,40 | -2,37% | - |
| 12.02.2026 | 46,40 | 46,50 | 46,30 | 46,50 | 1,09% | - |
| 11.02.2026 | 44,40 | 46,00 | 44,40 | 46,00 | 5,26% | 59,00 |
| 10.02.2026 | 43,70 | 43,70 | 43,50 | 43,70 | -0,23% | - |
| 09.02.2026 | 43,80 | 44,00 | 42,80 | 43,80 | 1,86% | - |
| 06.02.2026 | 43,50 | 44,00 | 42,80 | 43,00 | -2,27% | - |
| 05.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,44% | 11,00 |
| 04.02.2026 | 45,20 | 45,20 | 45,10 | 45,10 | 0,45% | - |
| 03.02.2026 | 44,80 | 45,70 | 44,40 | 44,90 | 2,05% | - |
| 02.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 10,00 |
| 29.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | 215,00 |
| 27.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 5,00 |
| 26.01.2026 | 45,00 | 45,00 | 44,40 | 44,40 | -3,48% | 166,00 |
| 23.01.2026 | 46,60 | 46,60 | 46,00 | 46,00 | -0,43% | 31,00 |
| 22.01.2026 | 47,20 | 47,50 | 46,00 | 46,20 | 1,54% | - |
| 21.01.2026 | 44,60 | 45,90 | 44,20 | 45,50 | 1,56% | - |
| 20.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | 18,00 |
| 19.01.2026 | 46,30 | 46,40 | 46,10 | 46,20 | 0,00% | - |
| 16.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 257,00 |
| 15.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 1,00 |
| 14.01.2026 | 46,60 | 46,80 | 46,40 | 46,60 | -0,43% | - |
| 13.01.2026 | 46,50 | 47,00 | 46,20 | 46,80 | 3,08% | - |
| 12.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 1,00 |
| 08.01.2026 | 44,40 | 45,00 | 43,60 | 45,00 | -1,32% | 527,00 |
| 07.01.2026 | 44,40 | 45,70 | 44,20 | 45,60 | 5,07% | - |
| 06.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 11,00 |
| 05.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,65% | 25,00 |
| 02.01.2026 | 42,40 | 42,70 | 42,30 | 42,50 | -6,39% | - |
| 30.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | 50,00 |
| 29.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | 12,00 |
| 23.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 21,00 |
| 22.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 16,00 |
| 19.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 392,00 |
| 17.12.2025 | 42,40 | 43,40 | 42,40 | 43,40 | 3,33% | 11,00 |
| 15.12.2025 | 43,60 | 43,60 | 42,00 | 42,00 | -2,55% | 17,00 |
| 12.12.2025 | 42,80 | 43,80 | 42,80 | 43,10 | -0,46% | - |
| 11.12.2025 | 42,90 | 43,30 | 42,80 | 43,30 | 2,12% | - |
| 10.12.2025 | 41,60 | 42,40 | 41,60 | 42,40 | -0,93% | 869,00 |
| 08.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | 30,00 |
| 05.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 121,00 |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 390,00 |
| 03.12.2025 | 41,40 | 41,90 | 41,00 | 41,60 | 2,72% | - |
| 02.12.2025 | 40,50 | 40,50 | 40,40 | 40,50 | 0,00% | - |
| 01.12.2025 | 40,00 | 40,80 | 39,80 | 40,50 | 0,75% | - |
| 28.11.2025 | 40,00 | 40,40 | 39,60 | 40,20 | 0,50% | - |
| 27.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 60,00 |
| 26.11.2025 | 41,10 | 41,30 | 40,80 | 41,00 | 5,67% | - |
| 25.11.2025 | 39,20 | 39,20 | 38,80 | 38,80 | 0,52% | 212,00 |
| 24.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 7,82% | 195,00 |
| 20.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 74,00 |
| 19.11.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 4,57% | 9,00 |
| 18.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 8,00 |
| 17.11.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -3,41% | 551,00 |
| 14.11.2025 | 35,40 | 35,40 | 34,60 | 35,20 | 2,92% | 583,00 |
| 13.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 200,00 |
| 12.11.2025 | 33,40 | 35,20 | 33,40 | 35,20 | 4,76% | 1.187,00 |
| 11.11.2025 | 33,40 | 34,20 | 33,30 | 33,60 | 1,82% | - |
| 10.11.2025 | 33,00 | 33,60 | 33,00 | 33,00 | 5,10% | 1.549,00 |
| 07.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 100,00 |
| 06.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 3,27% | 24,00 |
| 05.11.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 0,66% | 107,00 |
| 04.11.2025 | 29,80 | 30,60 | 29,60 | 30,40 | 1,33% | - |
| 03.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 283,00 |
| 29.10.2025 | 31,80 | 31,80 | 30,30 | 30,60 | -2,55% | - |
| 28.10.2025 | 31,00 | 31,90 | 30,80 | 31,40 | 1,29% | - |
| 27.10.2025 | 30,90 | 31,30 | 30,60 | 31,00 | 0,65% | - |
| 24.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 37,00 |
| 23.10.2025 | 30,50 | 31,50 | 30,40 | 31,00 | 1,64% | - |
| 22.10.2025 | 30,90 | 31,10 | 30,40 | 30,50 | 2,35% | - |
| 21.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 6,00 |
| 20.10.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 4,14% | 278,00 |
| 17.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 15.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 1,00 |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 40,00 |
| 13.10.2025 | 29,40 | 29,70 | 29,20 | 29,30 | -2,33% | - |
| 10.10.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 250,00 |
| 09.10.2025 | 29,70 | 29,90 | 29,10 | 29,60 | -1,33% | - |
| 08.10.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 3,81% | 133,00 |
| 07.10.2025 | 28,60 | 29,40 | 28,50 | 28,90 | 1,05% | - |
| 06.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 86,00 |
| 03.10.2025 | 29,30 | 29,80 | 28,70 | 28,80 | -2,04% | - |
| 02.10.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 3,89% | 297,00 |
| 01.10.2025 | 28,00 | 28,40 | 27,80 | 28,30 | 1,80% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 100,00 |
| 29.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 66,00 |
| 26.09.2025 | 27,60 | 27,90 | 27,60 | 27,90 | 1,82% | - |
| 25.09.2025 | 27,60 | 27,80 | 27,10 | 27,40 | -1,44% | - |
| 24.09.2025 | 28,40 | 28,70 | 27,60 | 27,80 | -1,42% | - |
| 23.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 126,00 |
| 22.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 100,00 |
| 19.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 82,00 |
| 17.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 105,00 |
| 16.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 793,00 |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 25,00 |
| 12.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,92% | 50,00 |
| 09.09.2025 | 32,40 | 32,90 | 31,50 | 31,80 | -3,05% | 1,00 |
| 08.09.2025 | 30,50 | 33,30 | 30,10 | 32,80 | 6,49% | - |
| 05.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 64,00 |
| 04.09.2025 | 30,00 | 30,80 | 29,80 | 30,80 | 2,67% | 1.106,00 |