26,925€
-7,16%
Echtzeit-Aktienkurs XTPL SA
Bid:
Ask:
Aktienkurse zur XTPL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 29,28 | 29,30 | 26,40 | 26,95 | -7,15% | - |
| 09.01.2025 | 29,60 | 30,98 | 28,48 | 29,03 | -5,53% | - |
| 08.01.2025 | 32,00 | 32,00 | 30,73 | 30,73 | -3,08% | - |
| 07.01.2025 | 28,85 | 32,25 | 28,08 | 31,70 | 4,79% | - |
| 06.01.2025 | 28,75 | 30,30 | 28,75 | 30,25 | 1,09% | - |
| 03.01.2025 | 23,63 | 30,78 | 23,60 | 29,93 | 28,02% | - |
| 02.01.2025 | 22,75 | 23,90 | 22,75 | 23,38 | 1,74% | 70,00 |
| 30.12.2024 | 22,73 | 23,05 | 22,60 | 22,98 | 2,22% | - |
| 27.12.2024 | 22,60 | 22,75 | 22,20 | 22,48 | 2,51% | - |
| 23.12.2024 | 21,05 | 22,33 | 21,05 | 21,93 | 0,69% | - |
| 20.12.2024 | 22,38 | 22,58 | 21,35 | 21,78 | -2,79% | - |
| 19.12.2024 | 22,40 | 22,55 | 22,20 | 22,40 | 1,24% | - |
| 18.12.2024 | 21,55 | 22,70 | 21,55 | 22,13 | -0,90% | - |
| 17.12.2024 | 22,70 | 22,93 | 22,33 | 22,33 | -0,56% | - |
| 16.12.2024 | 23,00 | 23,00 | 22,45 | 22,45 | -1,21% | - |
| 13.12.2024 | 23,05 | 23,20 | 22,73 | 22,73 | -0,44% | - |
| 12.12.2024 | 22,15 | 23,23 | 22,15 | 22,83 | -0,76% | - |
| 11.12.2024 | 23,25 | 23,38 | 23,00 | 23,00 | -0,11% | - |
| 10.12.2024 | 23,30 | 23,50 | 22,98 | 23,03 | -0,22% | - |
| 09.12.2024 | 22,20 | 23,53 | 22,20 | 23,08 | 0,22% | - |
| 06.12.2024 | 23,03 | 23,40 | 22,78 | 23,03 | 2,33% | - |
| 05.12.2024 | 22,85 | 23,28 | 22,50 | 22,50 | -0,55% | - |
| 04.12.2024 | 21,95 | 23,13 | 21,95 | 22,63 | -0,55% | - |
| 03.12.2024 | 23,13 | 23,15 | 22,75 | 22,75 | -0,55% | - |
| 02.12.2024 | 23,10 | 23,28 | 22,88 | 22,88 | 0,22% | - |
| 29.11.2024 | 23,00 | 23,28 | 22,83 | 22,83 | 0,22% | - |
| 28.11.2024 | 22,98 | 23,40 | 22,45 | 22,78 | 0,22% | - |
| 27.11.2024 | 23,83 | 24,00 | 22,73 | 22,73 | -3,61% | - |
| 26.11.2024 | 23,33 | 23,98 | 23,28 | 23,58 | 1,95% | - |
| 25.11.2024 | 21,90 | 23,38 | 21,90 | 23,13 | 1,98% | - |
| 22.11.2024 | 23,13 | 23,18 | 22,68 | 22,68 | -0,87% | - |
| 21.11.2024 | 22,98 | 23,20 | 22,70 | 22,88 | 0,88% | - |
| 20.11.2024 | 22,60 | 23,33 | 22,60 | 22,68 | 1,57% | 1.275,00 |
| 19.11.2024 | 22,95 | 22,98 | 21,58 | 22,33 | -3,46% | - |
| 18.11.2024 | 23,40 | 23,43 | 22,70 | 23,13 | -0,86% | - |
| 15.11.2024 | 23,63 | 23,73 | 23,13 | 23,33 | -0,43% | - |
| 14.11.2024 | 23,65 | 23,88 | 23,33 | 23,43 | -0,21% | - |
| 13.11.2024 | 22,45 | 23,80 | 22,45 | 23,48 | 0,11% | - |
| 12.11.2024 | 23,75 | 23,78 | 23,33 | 23,45 | -1,26% | 280,00 |
| 11.11.2024 | 23,00 | 23,90 | 23,00 | 23,75 | -0,42% | 200,00 |
| 08.11.2024 | 23,10 | 24,28 | 23,10 | 23,85 | -0,52% | - |
| 07.11.2024 | 24,00 | 24,55 | 23,98 | 23,98 | 1,27% | 150,00 |
| 06.11.2024 | 23,45 | 24,08 | 23,28 | 23,68 | 1,18% | - |
| 05.11.2024 | 22,80 | 23,90 | 22,80 | 23,40 | -0,74% | - |
| 04.11.2024 | 23,55 | 23,98 | 23,25 | 23,58 | 0,11% | 100,00 |
| 01.11.2024 | 22,30 | 23,60 | 22,30 | 23,55 | 0,53% | - |
| 31.10.2024 | 22,75 | 24,05 | 22,75 | 23,43 | -0,85% | - |
| 30.10.2024 | 22,75 | 24,05 | 22,75 | 23,63 | -0,42% | - |
| 29.10.2024 | 23,70 | 24,13 | 23,65 | 23,73 | 1,06% | - |
| 28.10.2024 | 23,68 | 24,25 | 23,38 | 23,48 | -0,21% | - |
| 25.10.2024 | 23,28 | 23,78 | 23,10 | 23,53 | 0,86% | - |
| 24.10.2024 | 23,20 | 23,38 | 23,05 | 23,33 | 0,43% | - |
| 23.10.2024 | 24,00 | 24,13 | 22,78 | 23,23 | -2,21% | - |
| 22.10.2024 | 23,05 | 24,15 | 22,83 | 23,75 | 2,59% | - |
| 21.10.2024 | 23,28 | 23,73 | 22,80 | 23,15 | -0,54% | - |
| 18.10.2024 | 25,88 | 25,93 | 23,05 | 23,28 | -9,17% | - |
| 17.10.2024 | 27,65 | 27,78 | 25,55 | 25,63 | -6,56% | - |
| 16.10.2024 | 28,95 | 29,10 | 27,00 | 27,43 | -4,44% | - |
| 15.10.2024 | 27,60 | 29,15 | 27,60 | 28,70 | -0,43% | 100,00 |
| 14.10.2024 | 27,70 | 30,13 | 27,70 | 28,83 | 0,17% | 160,00 |
| 11.10.2024 | 28,28 | 29,08 | 26,70 | 28,78 | 1,68% | - |
| 10.10.2024 | 29,38 | 29,38 | 28,03 | 28,30 | -2,67% | 15,00 |
| 09.10.2024 | 29,15 | 29,35 | 28,33 | 29,08 | 0,95% | - |
| 08.10.2024 | 28,58 | 29,20 | 28,10 | 28,80 | 1,77% | 160,00 |
| 07.10.2024 | 26,20 | 28,93 | 26,20 | 28,30 | 3,95% | - |
| 04.10.2024 | 24,80 | 27,60 | 24,80 | 27,23 | 5,12% | - |
| 03.10.2024 | 22,95 | 26,63 | 22,95 | 25,90 | 8,48% | - |
| 02.10.2024 | 21,78 | 25,05 | 21,78 | 23,88 | 10,15% | - |
| 01.10.2024 | 21,95 | 21,98 | 21,18 | 21,68 | -0,80% | - |
| 30.09.2024 | 22,03 | 22,48 | 20,88 | 21,85 | 1,39% | 20,00 |
| 27.09.2024 | 19,80 | 22,48 | 19,79 | 21,55 | 10,26% | 65,00 |
| 26.09.2024 | 20,43 | 20,44 | 18,63 | 19,55 | -4,89% | - |
| 25.09.2024 | 21,15 | 22,13 | 20,20 | 20,55 | -6,06% | - |
| 24.09.2024 | 20,95 | 22,60 | 20,95 | 21,88 | -0,57% | - |
| 23.09.2024 | 21,95 | 22,63 | 21,75 | 22,00 | 1,38% | - |
| 20.09.2024 | 22,00 | 23,13 | 21,65 | 21,70 | -5,03% | - |
| 19.09.2024 | 23,20 | 23,38 | 22,85 | 22,85 | -0,33% | - |
| 18.09.2024 | 23,28 | 23,33 | 22,93 | 22,93 | -0,54% | - |
| 17.09.2024 | 23,28 | 23,50 | 23,00 | 23,05 | 0,22% | - |
| 16.09.2024 | 23,35 | 23,48 | 23,00 | 23,00 | -0,33% | - |
| 13.09.2024 | 22,00 | 23,58 | 22,00 | 23,08 | 0,33% | - |
| 12.09.2024 | 23,75 | 23,90 | 23,00 | 23,00 | -2,02% | - |
| 11.09.2024 | 22,75 | 24,15 | 22,75 | 23,48 | -1,16% | - |
| 10.09.2024 | 22,85 | 24,40 | 22,85 | 23,75 | -0,21% | - |
| 09.09.2024 | 24,05 | 24,30 | 23,75 | 23,80 | 0,00% | - |
| 06.09.2024 | 22,65 | 24,33 | 22,65 | 23,80 | 0,42% | - |
| 05.09.2024 | 24,10 | 24,53 | 23,70 | 23,70 | -1,76% | - |
| 04.09.2024 | 23,30 | 24,45 | 23,30 | 24,13 | -0,21% | - |
| 03.09.2024 | 24,38 | 25,00 | 24,18 | 24,18 | 0,21% | - |
| 02.09.2024 | 24,25 | 24,65 | 24,05 | 24,13 | 0,94% | - |
| 30.08.2024 | 23,20 | 24,65 | 23,13 | 23,90 | 7,66% | 25,00 |
| 29.08.2024 | 23,03 | 23,18 | 22,20 | 22,20 | -4,21% | 96,00 |
| 28.08.2024 | 23,33 | 23,33 | 23,03 | 23,18 | 0,32% | - |
| 27.08.2024 | 21,95 | 23,35 | 21,95 | 23,10 | 1,09% | - |
| 26.08.2024 | 23,40 | 23,43 | 22,85 | 22,85 | -2,56% | - |
| 23.08.2024 | 23,30 | 23,45 | 22,90 | 23,45 | 0,21% | - |
| 22.08.2024 | 23,23 | 23,40 | 22,95 | 23,40 | -0,11% | - |
| 21.08.2024 | 23,48 | 23,48 | 23,03 | 23,43 | -0,32% | - |
| 20.08.2024 | 22,25 | 23,60 | 22,25 | 23,50 | 1,29% | - |
| 19.08.2024 | 23,43 | 23,58 | 23,13 | 23,20 | 0,00% | - |