17,460€
-4,22%
Echtzeit-Aktienkurs XTPL SA
Bid:
Ask:
Aktienkurse zur XTPL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,42 | 18,59 | 18,13 | 18,13 | -0,55% | - |
| 15.12.2025 | 18,84 | 19,04 | 18,10 | 18,23 | -2,83% | - |
| 12.12.2025 | 18,85 | 19,15 | 18,56 | 18,76 | 0,00% | - |
| 11.12.2025 | 18,65 | 18,81 | 18,64 | 18,76 | 1,19% | - |
| 10.12.2025 | 18,73 | 18,98 | 18,52 | 18,54 | -0,80% | - |
| 09.12.2025 | 18,84 | 19,05 | 18,65 | 18,69 | 2,47% | - |
| 08.12.2025 | 18,91 | 19,29 | 18,24 | 18,24 | -4,05% | - |
| 05.12.2025 | 18,65 | 19,30 | 18,64 | 19,01 | 5,85% | - |
| 04.12.2025 | 19,11 | 19,33 | 17,96 | 17,96 | -6,12% | - |
| 03.12.2025 | 18,72 | 19,36 | 18,71 | 19,13 | -0,26% | - |
| 02.12.2025 | 18,58 | 19,21 | 18,57 | 19,18 | 4,64% | - |
| 01.12.2025 | 17,39 | 18,73 | 17,39 | 18,33 | 5,41% | - |
| 28.11.2025 | 17,33 | 17,57 | 17,13 | 17,39 | 1,76% | - |
| 27.11.2025 | 17,06 | 17,59 | 17,05 | 17,09 | 3,58% | - |
| 26.11.2025 | 16,97 | 17,28 | 16,50 | 16,50 | -1,49% | - |
| 25.11.2025 | 16,43 | 17,03 | 16,43 | 16,75 | 9,91% | - |
| 24.11.2025 | 16,43 | 16,52 | 15,24 | 15,24 | -4,39% | - |
| 21.11.2025 | 16,66 | 16,67 | 15,91 | 15,94 | -0,62% | - |
| 20.11.2025 | 16,86 | 16,87 | 16,04 | 16,04 | -5,70% | - |
| 19.11.2025 | 16,52 | 17,01 | 16,52 | 17,01 | 7,39% | - |
| 18.11.2025 | 16,56 | 16,79 | 15,84 | 15,84 | -4,58% | - |
| 17.11.2025 | 16,56 | 16,74 | 16,32 | 16,60 | 8,07% | - |
| 14.11.2025 | 16,40 | 16,57 | 15,36 | 15,36 | -7,13% | - |
| 13.11.2025 | 16,54 | 16,91 | 16,42 | 16,54 | 0,49% | - |
| 12.11.2025 | 16,54 | 17,07 | 16,44 | 16,46 | 4,18% | - |
| 11.11.2025 | 16,52 | 16,56 | 15,80 | 15,80 | 3,00% | - |
| 10.11.2025 | 16,44 | 16,62 | 15,34 | 15,34 | -6,18% | - |
| 07.11.2025 | 16,84 | 17,00 | 15,80 | 16,35 | -3,02% | - |
| 06.11.2025 | 16,71 | 16,96 | 16,69 | 16,86 | 0,78% | - |
| 05.11.2025 | 16,91 | 16,94 | 16,56 | 16,73 | -1,41% | - |
| 04.11.2025 | 17,05 | 17,06 | 16,89 | 16,97 | -0,53% | - |
| 03.11.2025 | 17,02 | 17,17 | 16,89 | 17,06 | 0,24% | - |
| 31.10.2025 | 17,13 | 17,22 | 16,88 | 17,02 | 2,65% | - |
| 30.10.2025 | 17,27 | 17,47 | 16,58 | 16,58 | -3,32% | - |
| 29.10.2025 | 17,58 | 17,58 | 17,14 | 17,15 | 2,57% | - |
| 28.10.2025 | 17,42 | 17,59 | 16,72 | 16,72 | -0,59% | - |
| 27.10.2025 | 17,28 | 17,53 | 16,82 | 16,82 | -2,32% | - |
| 24.10.2025 | 17,11 | 17,31 | 16,93 | 17,22 | 0,64% | - |
| 23.10.2025 | 17,41 | 17,47 | 16,94 | 17,11 | 1,36% | - |
| 22.10.2025 | 16,47 | 17,49 | 16,37 | 16,88 | 6,70% | - |
| 21.10.2025 | 16,56 | 16,70 | 15,82 | 15,82 | -3,12% | - |
| 20.10.2025 | 15,78 | 16,70 | 15,76 | 16,33 | 3,88% | - |
| 17.10.2025 | 15,64 | 16,14 | 15,63 | 15,72 | 2,88% | - |
| 16.10.2025 | 16,24 | 16,48 | 15,28 | 15,28 | -6,03% | - |
| 15.10.2025 | 16,44 | 16,48 | 16,26 | 16,26 | -1,03% | - |
| 14.10.2025 | 16,53 | 16,67 | 16,36 | 16,43 | 7,11% | - |
| 13.10.2025 | 16,66 | 16,71 | 15,34 | 15,34 | -5,19% | - |
| 10.10.2025 | 16,54 | 17,07 | 16,09 | 16,18 | 1,51% | - |
| 09.10.2025 | 16,71 | 16,71 | 15,94 | 15,94 | -3,51% | - |
| 08.10.2025 | 16,56 | 17,11 | 16,50 | 16,52 | 3,12% | - |
| 07.10.2025 | 16,57 | 16,60 | 16,02 | 16,02 | 0,00% | - |
| 06.10.2025 | 16,62 | 16,64 | 16,02 | 16,02 | -0,62% | - |
| 03.10.2025 | 17,06 | 17,07 | 16,12 | 16,12 | 1,51% | - |
| 02.10.2025 | 16,64 | 17,37 | 15,88 | 15,88 | 2,72% | - |
| 01.10.2025 | 16,26 | 17,26 | 15,46 | 15,46 | -1,40% | - |
| 30.09.2025 | 17,30 | 17,30 | 15,68 | 15,68 | -11,76% | - |
| 29.09.2025 | 18,75 | 18,82 | 17,75 | 17,77 | -4,62% | - |
| 26.09.2025 | 19,71 | 19,71 | 17,98 | 18,63 | -5,74% | - |
| 25.09.2025 | 19,78 | 19,83 | 19,65 | 19,77 | 2,01% | - |
| 24.09.2025 | 20,11 | 20,23 | 19,38 | 19,38 | -3,44% | - |
| 23.09.2025 | 19,99 | 20,45 | 19,99 | 20,07 | -0,91% | - |
| 22.09.2025 | 19,29 | 20,54 | 19,26 | 20,25 | 3,77% | - |
| 19.09.2025 | 19,42 | 19,53 | 19,34 | 19,52 | 1,22% | - |
| 18.09.2025 | 19,32 | 19,44 | 19,08 | 19,28 | -0,44% | - |
| 17.09.2025 | 19,35 | 19,50 | 19,03 | 19,37 | 0,08% | - |
| 16.09.2025 | 19,44 | 19,46 | 19,14 | 19,35 | -0,51% | - |
| 15.09.2025 | 19,21 | 19,52 | 19,17 | 19,45 | 1,30% | - |
| 12.09.2025 | 19,11 | 19,20 | 18,86 | 19,20 | 0,68% | - |
| 11.09.2025 | 18,60 | 19,14 | 18,58 | 19,07 | 2,47% | - |
| 10.09.2025 | 18,91 | 18,93 | 18,36 | 18,61 | -1,64% | - |
| 09.09.2025 | 18,86 | 19,06 | 18,79 | 18,92 | 0,26% | - |
| 08.09.2025 | 18,78 | 19,04 | 18,73 | 18,87 | 1,83% | - |
| 05.09.2025 | 18,81 | 18,99 | 18,40 | 18,53 | 0,32% | - |
| 04.09.2025 | 18,94 | 19,22 | 18,21 | 18,47 | -1,28% | 200,00 |
| 03.09.2025 | 18,85 | 19,18 | 18,67 | 18,71 | 0,43% | - |
| 02.09.2025 | 19,07 | 19,11 | 18,60 | 18,63 | -1,06% | - |
| 01.09.2025 | 18,84 | 19,30 | 18,62 | 18,83 | 1,29% | - |
| 29.08.2025 | 19,18 | 19,29 | 18,59 | 18,59 | -1,64% | - |
| 28.08.2025 | 20,51 | 20,57 | 18,90 | 18,90 | -6,41% | - |
| 27.08.2025 | 20,21 | 20,48 | 19,56 | 20,20 | 1,23% | - |
| 26.08.2025 | 20,37 | 20,63 | 19,91 | 19,95 | -0,70% | - |
| 25.08.2025 | 20,28 | 20,56 | 20,04 | 20,09 | 0,42% | - |
| 22.08.2025 | 20,25 | 20,56 | 19,98 | 20,01 | 0,23% | - |
| 21.08.2025 | 20,13 | 20,63 | 19,96 | 19,96 | 0,50% | - |
| 20.08.2025 | 19,70 | 20,29 | 19,68 | 19,86 | 2,11% | - |
| 19.08.2025 | 19,44 | 19,88 | 19,43 | 19,45 | 0,23% | - |
| 18.08.2025 | 19,18 | 19,80 | 18,95 | 19,41 | 1,25% | - |
| 15.08.2025 | 19,14 | 19,18 | 19,12 | 19,17 | 1,46% | - |
| 14.08.2025 | 19,35 | 19,49 | 18,89 | 18,89 | -1,15% | - |
| 13.08.2025 | 18,91 | 19,86 | 18,91 | 19,11 | 2,36% | - |
| 12.08.2025 | 18,83 | 19,33 | 18,50 | 18,67 | 0,54% | - |
| 11.08.2025 | 18,87 | 20,25 | 18,56 | 18,57 | -0,21% | - |
| 08.08.2025 | 19,00 | 19,15 | 18,59 | 18,61 | -0,85% | - |
| 07.08.2025 | 18,75 | 19,10 | 18,74 | 18,77 | 1,40% | - |
| 06.08.2025 | 18,87 | 19,32 | 18,47 | 18,51 | -0,54% | - |
| 05.08.2025 | 18,84 | 19,00 | 18,59 | 18,61 | 0,11% | - |
| 04.08.2025 | 18,93 | 19,17 | 18,59 | 18,59 | -0,54% | - |
| 01.08.2025 | 19,54 | 20,04 | 18,62 | 18,69 | -3,01% | - |
| 31.07.2025 | 19,69 | 19,83 | 19,25 | 19,27 | -0,70% | - |
| 30.07.2025 | 19,39 | 19,84 | 19,37 | 19,41 | 1,44% | - |