13,980€
11,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,14% | - |
| 07.05.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 2,81% | - |
| 06.05.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -0,83% | - |
| 05.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 4,20% | - |
| 04.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,40% | - |
| 30.04.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -2,88% | - |
| 29.04.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 0,28% | - |
| 28.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -1,76% | - |
| 27.04.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -1,73% | - |
| 24.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,13% | - |
| 23.04.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,44% | - |
| 22.04.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | - |
| 21.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,67% | - |
| 20.04.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 5,93% | - |
| 17.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,98% | - |
| 16.04.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,13% | - |
| 15.04.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -1,05% | - |
| 14.04.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 1,06% | - |
| 13.04.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -1,43% | - |
| 10.04.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,52% | - |
| 09.04.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,26% | - |
| 08.04.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 0,39% | - |
| 07.04.2026 | 15,40 | 15,40 | 15,32 | 15,32 | -1,03% | 142,00 |
| 02.04.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 2,93% | - |
| 01.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,80% | - |
| 31.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -3,74% | - |
| 30.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,39% | - |
| 27.03.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -3,11% | - |
| 26.03.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,23% | - |
| 25.03.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,74% | - |
| 24.03.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -2,65% | - |
| 23.03.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,60% | - |
| 20.03.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -3,25% | - |
| 19.03.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 1,41% | - |
| 18.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 5,07% | - |
| 17.03.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 0,62% | - |
| 16.03.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -1,35% | - |
| 13.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,89% | - |
| 12.03.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 1,97% | - |
| 11.03.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 2,70% | - |
| 10.03.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 1,64% | - |
| 09.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 06.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,41% | - |
| 05.03.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,83% | - |
| 04.03.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -2,29% | - |
| 03.03.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,07% | - |
| 02.03.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 1,62% | - |
| 27.02.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -3,65% | - |
| 26.02.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -4,84% | - |
| 25.02.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -6,17% | - |
| 24.02.2026 | 14,78 | 17,18 | 14,78 | 17,18 | 12,88% | 100,00 |
| 23.02.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,81% | - |
| 20.02.2026 | 14,62 | 16,04 | 14,62 | 15,50 | 8,54% | 60,00 |
| 19.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,56% | - |
| 18.02.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -1,10% | - |
| 17.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,68% | - |
| 16.02.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -2,79% | - |
| 13.02.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,53% | - |
| 12.02.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,32% | - |
| 11.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -5,37% | - |
| 10.02.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 2,30% | - |
| 09.02.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 0,64% | - |
| 06.02.2026 | 15,86 | 15,86 | 15,56 | 15,56 | -2,38% | 30,00 |
| 05.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -2,45% | - |
| 04.02.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,97% | - |
| 03.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,55% | - |
| 02.02.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,18% | - |
| 30.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -2,53% | - |
| 29.01.2026 | 17,64 | 17,65 | 16,88 | 17,40 | -0,80% | - |
| 28.01.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 1,15% | - |
| 27.01.2026 | 17,62 | 17,62 | 17,34 | 17,34 | -3,02% | 151,00 |
| 26.01.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 23.01.2026 | 17,82 | 17,82 | 17,82 | 17,82 | 1,02% | - |
| 22.01.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -4,03% | - |
| 21.01.2026 | 17,42 | 18,38 | 17,42 | 18,38 | 7,11% | 201,00 |
| 20.01.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 0,82% | - |
| 19.01.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 1,43% | 15,00 |
| 16.01.2026 | 17,02 | 17,02 | 16,78 | 16,78 | -2,67% | 10,00 |
| 15.01.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -1,93% | 50,00 |
| 14.01.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 1,27% | - |
| 13.01.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -1,81% | - |
| 12.01.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -1,12% | - |
| 09.01.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 1,59% | - |
| 08.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 07.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,11% | - |
| 06.01.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 3,00% | - |
| 05.01.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 3,09% | - |
| 02.01.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,24% | - |