17,040€
-1,16%
Echtzeit-Aktienkurs XTPL S.A. INH. ZY -,10
Bid:
Ask:
Aktienkurse zur XTPL S.A. INH. ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,46% | - |
| 24.09.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -5,17% | - |
| 23.09.2026 | 17,44 | 18,18 | 17,44 | 18,18 | 4,00% | 15,00 |
| 22.09.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 2,94% | - |
| 21.09.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -1,28% | - |
| 18.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 17.09.2026 | 17,72 | 17,72 | 17,70 | 17,70 | -5,04% | 939,00 |
| 16.09.2026 | 18,50 | 18,64 | 18,50 | 18,64 | -1,79% | 70,00 |
| 15.09.2026 | 18,96 | 18,98 | 18,68 | 18,98 | -0,52% | 315,00 |
| 14.09.2026 | 18,80 | 19,08 | 18,80 | 19,08 | 8,78% | 1.340,00 |
| 11.09.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 10.09.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -4,24% | - |
| 09.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,60% | - |
| 08.09.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 4,59% | - |
| 07.09.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -2,75% | - |
| 04.09.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 14,57% | - |
| 03.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,93% | - |
| 02.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,30% | - |
| 01.09.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -2,77% | - |
| 31.08.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,68% | - |
| 28.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,26% | - |
| 27.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,00% | - |
| 26.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,64% | - |
| 25.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,83% | - |
| 24.08.2026 | 15,92 | 15,92 | 15,30 | 15,30 | -4,02% | 135,00 |
| 21.08.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,25% | - |
| 20.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 19.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,59% | - |
| 18.08.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -6,51% | - |
| 17.08.2026 | 16,40 | 17,50 | 16,40 | 17,50 | 6,84% | 1.250,00 |
| 14.08.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -6,29% | - |
| 13.08.2026 | 16,66 | 17,48 | 16,66 | 17,48 | 5,17% | 50,00 |
| 12.08.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -2,12% | - |
| 11.08.2026 | 15,96 | 16,98 | 15,96 | 16,98 | 3,03% | 241,00 |
| 10.08.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -1,08% | - |
| 07.08.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,83% | - |
| 06.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 05.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 5,62% | - |
| 04.08.2026 | 16,68 | 16,68 | 16,38 | 16,38 | -1,56% | 130,00 |
| 03.08.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,12% | - |
| 31.07.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,61% | - |
| 30.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -6,35% | - |
| 29.07.2026 | 16,46 | 17,64 | 16,46 | 17,64 | 0,23% | 57,00 |
| 28.07.2026 | 16,30 | 17,60 | 16,30 | 17,60 | 11,11% | 252,00 |
| 27.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -1,61% | - |
| 24.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,74% | - |
| 23.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,73% | - |
| 22.07.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 0,00% | - |
| 21.07.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 1,24% | - |
| 20.07.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -2,18% | - |
| 17.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | - |
| 16.07.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,83% | - |
| 15.07.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 14.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 13.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 8,13% | - |
| 10.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 1,33% | - |
| 09.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -2,96% | - |
| 08.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,77% | - |
| 07.07.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -1,26% | - |
| 06.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -3,88% | - |
| 03.07.2026 | 14,74 | 16,48 | 14,74 | 16,48 | 12,72% | 753,00 |
| 02.07.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 2,67% | - |
| 01.07.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,66% | - |
| 30.06.2026 | 14,66 | 14,66 | 14,48 | 14,48 | -0,55% | 100,00 |
| 29.06.2026 | 15,00 | 15,00 | 14,56 | 14,56 | -2,93% | 40,00 |
| 26.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 24.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,34% | - |
| 22.06.2026 | 15,00 | 15,36 | 15,00 | 15,36 | 2,40% | 401,00 |
| 19.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 17.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,46% | - |
| 16.06.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -1,10% | - |
| 15.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -3,33% | - |
| 12.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 13,79% | - |
| 11.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,37% | - |
| 10.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,44% | - |
| 09.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 3,78% | - |
| 08.06.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,34% | - |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,30% | - |
| 04.06.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,89% | - |
| 03.06.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,74% | - |
| 02.06.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -3,28% | - |
| 01.06.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -6,15% | - |
| 29.05.2026 | 13,42 | 14,96 | 13,42 | 14,96 | 4,76% | 100,00 |
| 28.05.2026 | 13,96 | 14,28 | 13,96 | 14,28 | 5,15% | 268,00 |
| 27.05.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -1,02% | - |
| 26.05.2026 | 13,62 | 13,72 | 13,62 | 13,72 | 9,06% | 245,00 |
| 25.05.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | - |
| 22.05.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,95% | - |
| 21.05.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -4,37% | - |
| 20.05.2026 | 13,14 | 13,26 | 13,14 | 13,26 | -0,90% | 100,00 |
| 19.05.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -2,62% | - |
| 18.05.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 15.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,72% | - |
| 14.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -4,69% | - |
| 13.05.2026 | 13,74 | 14,50 | 13,74 | 14,50 | 0,00% | 70,00 |
| 12.05.2026 | 13,96 | 14,50 | 13,96 | 14,50 | 1,68% | 180,00 |
| 11.05.2026 | 13,98 | 14,26 | 13,98 | 14,26 | 0,42% | 100,00 |