18,170€
-1,46%
Echtzeit-Aktienkurs XTPL SA
Bid:
Ask:
Aktienkurse zur XTPL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,11% | - |
| 12.12.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,60% | - |
| 11.12.2025 | 18,24 | 18,76 | 18,24 | 18,76 | 2,40% | 52,00 |
| 10.12.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,43% | - |
| 09.12.2025 | 18,44 | 18,44 | 18,40 | 18,40 | -0,65% | 30,00 |
| 08.12.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,54% | - |
| 05.12.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,33% | - |
| 04.12.2025 | 18,72 | 18,72 | 18,18 | 18,18 | -3,71% | 25,00 |
| 03.12.2025 | 18,32 | 18,88 | 18,32 | 18,88 | 3,74% | 20,00 |
| 02.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 7,06% | - |
| 01.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,35% | - |
| 28.11.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,80% | - |
| 27.11.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,36% | - |
| 26.11.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 3,37% | - |
| 25.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,12% | - |
| 24.11.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -1,48% | - |
| 21.11.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -1,22% | - |
| 20.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 2,11% | - |
| 19.11.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -5,18% | - |
| 18.11.2025 | 16,16 | 17,00 | 16,16 | 17,00 | 5,33% | 130,00 |
| 17.11.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,88% | - |
| 14.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 13.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -4,49% | - |
| 12.11.2025 | 16,14 | 16,92 | 16,14 | 16,92 | 4,83% | 63,00 |
| 11.11.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,50% | 18,00 |
| 10.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,31% | - |
| 07.11.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,74% | - |
| 06.11.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -1,09% | - |
| 05.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | - |
| 04.11.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,24% | - |
| 03.11.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -5,57% | - |
| 31.10.2025 | 16,74 | 17,60 | 16,74 | 17,60 | -1,35% | 1.000,00 |
| 30.10.2025 | 16,86 | 17,84 | 16,86 | 17,84 | 5,56% | 127,00 |
| 29.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,82% | - |
| 28.10.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,95% | - |
| 27.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,96% | - |
| 24.10.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,76% | - |
| 23.10.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -6,07% | - |
| 22.10.2025 | 17,16 | 18,12 | 17,02 | 18,12 | 12,13% | 275,00 |
| 21.10.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 5,21% | - |
| 20.10.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,66% | - |
| 17.10.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -4,27% | - |
| 16.10.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,75% | - |
| 15.10.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,50% | - |
| 14.10.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,49% | - |
| 13.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,50% | - |
| 10.10.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,10% | - |
| 09.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -6,10% | - |
| 08.10.2025 | 16,18 | 17,38 | 16,18 | 17,38 | 7,42% | 50,00 |
| 07.10.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -4,94% | - |
| 06.10.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 2,16% | 45,00 |
| 03.10.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -4,80% | - |
| 02.10.2025 | 16,26 | 17,50 | 16,26 | 17,50 | 4,92% | 146,00 |
| 01.10.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,30% | 90,00 |
| 30.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,93% | - |
| 29.09.2025 | 18,36 | 18,36 | 16,58 | 16,58 | -14,09% | 300,00 |
| 26.09.2025 | 19,26 | 19,30 | 19,26 | 19,30 | -0,31% | 18,00 |
| 25.09.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -1,73% | - |
| 24.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,41% | - |
| 23.09.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 3,92% | - |
| 22.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,74% | - |
| 19.09.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -2,66% | - |
| 18.09.2025 | 18,92 | 19,54 | 18,92 | 19,54 | 3,06% | 50,00 |
| 17.09.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,52% | - |
| 16.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,38% | - |
| 15.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 12.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,73% | - |
| 11.09.2025 | 18,58 | 19,13 | 18,57 | 19,03 | 2,75% | 650,00 |
| 10.09.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -2,06% | - |
| 09.09.2025 | 18,86 | 19,06 | 18,78 | 18,91 | 0,16% | - |
| 08.09.2025 | 18,78 | 19,03 | 18,76 | 18,88 | 3,17% | - |
| 05.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,29% | - |
| 04.09.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,54% | - |
| 03.09.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,18% | - |
| 02.09.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,08% | - |
| 01.09.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,70% | - |
| 29.08.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -6,57% | - |
| 28.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 27.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,80% | - |
| 26.08.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,50% | - |
| 25.08.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,20% | - |
| 22.08.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,51% | - |
| 21.08.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -2,86% | - |
| 20.08.2025 | 19,26 | 20,30 | 19,26 | 20,30 | 5,40% | 140,00 |
| 19.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 2,67% | - |
| 18.08.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,11% | - |
| 15.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,16% | - |
| 14.08.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 2,49% | - |
| 13.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,33% | - |
| 12.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,22% | - |
| 11.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,75% | - |
| 08.08.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 1,42% | - |
| 07.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,65% | - |
| 06.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,22% | - |
| 05.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,54% | - |
| 04.08.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -3,03% | - |
| 01.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,93% | - |
| 31.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,69% | - |
| 30.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,04% | - |
| 29.07.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,00% | - |