17,080€
-1,61%
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 | 17,45 | 17,62 | 16,79 | 17,09 | -3,06% | - |
| 24.09.2026 | 17,66 | 17,75 | 17,41 | 17,63 | -0,73% | - |
| 23.09.2026 | 17,84 | 17,94 | 17,65 | 17,76 | -0,22% | 960,00 |
| 22.09.2026 | 17,75 | 17,91 | 17,72 | 17,80 | -0,73% | - |
| 21.09.2026 | 17,40 | 17,94 | 17,19 | 17,93 | 1,59% | - |
| 18.09.2026 | 17,40 | 17,74 | 17,08 | 17,65 | 0,11% | 3.294,00 |
| 17.09.2026 | 18,12 | 18,34 | 17,40 | 17,63 | -1,89% | 400,00 |
| 16.09.2026 | 18,48 | 18,62 | 17,85 | 17,97 | -2,44% | 7.245,00 |
| 15.09.2026 | 18,68 | 18,86 | 18,25 | 18,42 | -1,60% | - |
| 14.09.2026 | 18,14 | 18,96 | 18,14 | 18,72 | 2,74% | 3.176,00 |
| 11.09.2026 | 17,98 | 18,54 | 17,90 | 18,22 | 1,67% | 3.500,00 |
| 10.09.2026 | 18,02 | 18,15 | 17,54 | 17,92 | -0,55% | - |
| 09.09.2026 | 18,80 | 19,12 | 17,96 | 18,02 | -4,15% | - |
| 08.09.2026 | 18,14 | 19,31 | 17,83 | 18,80 | 3,52% | - |
| 07.09.2026 | 17,38 | 18,18 | 17,38 | 18,16 | 1,85% | 308,00 |
| 04.09.2026 | 17,86 | 18,45 | 17,39 | 17,83 | -0,17% | - |
| 03.09.2026 | 15,64 | 17,86 | 15,64 | 17,86 | 14,19% | - |
| 02.09.2026 | 15,52 | 16,03 | 15,46 | 15,64 | 0,90% | - |
| 01.09.2026 | 15,18 | 15,65 | 14,86 | 15,50 | 2,24% | 15.035,00 |
| 31.08.2026 | 15,58 | 15,71 | 14,77 | 15,16 | -3,56% | 4.850,00 |
| 28.08.2026 | 15,84 | 15,87 | 15,54 | 15,72 | 0,26% | - |
| 27.08.2026 | 15,85 | 16,08 | 15,64 | 15,68 | 0,64% | - |
| 26.08.2026 | 15,86 | 15,98 | 15,57 | 15,58 | -0,19% | - |
| 25.08.2026 | 16,19 | 16,24 | 15,61 | 15,61 | -4,58% | 1.400,00 |
| 24.08.2026 | 16,38 | 16,56 | 15,65 | 16,36 | -0,24% | - |
| 21.08.2026 | 16,54 | 16,65 | 16,30 | 16,40 | -0,79% | - |
| 20.08.2026 | 16,37 | 16,54 | 16,30 | 16,53 | 0,06% | - |
| 19.08.2026 | 16,50 | 16,53 | 16,23 | 16,52 | -0,36% | - |
| 18.08.2026 | 16,78 | 16,78 | 16,50 | 16,58 | -1,31% | - |
| 17.08.2026 | 16,80 | 17,33 | 16,56 | 16,80 | -1,64% | - |
| 14.08.2026 | 17,09 | 17,16 | 17,07 | 17,08 | -0,99% | - |
| 13.08.2026 | 17,04 | 17,25 | 16,78 | 17,25 | 1,23% | - |
| 12.08.2026 | 17,02 | 17,20 | 16,54 | 17,04 | 1,73% | - |
| 11.08.2026 | 16,38 | 17,00 | 16,36 | 16,75 | 2,01% | - |
| 10.08.2026 | 16,88 | 17,09 | 16,03 | 16,42 | -1,44% | - |
| 07.08.2026 | 17,05 | 17,27 | 16,66 | 16,66 | -3,70% | - |
| 06.08.2026 | 17,20 | 17,36 | 16,96 | 17,30 | 0,06% | - |
| 05.08.2026 | 17,23 | 17,56 | 17,05 | 17,29 | -1,54% | - |
| 04.08.2026 | 17,34 | 17,56 | 16,54 | 17,56 | 0,40% | 344,00 |
| 03.08.2026 | 17,32 | 17,50 | 16,86 | 17,49 | 2,88% | - |
| 31.07.2026 | 17,02 | 17,15 | 16,89 | 17,00 | -0,12% | - |
| 30.07.2026 | 16,98 | 17,18 | 16,85 | 17,02 | -1,05% | - |
| 29.07.2026 | 16,86 | 17,40 | 16,64 | 17,20 | 1,78% | - |
| 28.07.2026 | 16,71 | 17,20 | 16,62 | 16,90 | 0,78% | - |
| 27.07.2026 | 16,50 | 17,19 | 16,24 | 16,77 | 1,27% | - |
| 24.07.2026 | 16,50 | 16,56 | 15,88 | 16,56 | 0,18% | - |
| 23.07.2026 | 16,22 | 17,25 | 16,22 | 16,53 | -2,82% | 468,00 |
| 22.07.2026 | 16,74 | 17,02 | 16,71 | 17,01 | 1,61% | - |
| 21.07.2026 | 16,79 | 16,81 | 16,64 | 16,74 | -0,30% | - |
| 20.07.2026 | 16,52 | 16,86 | 16,50 | 16,79 | 1,51% | - |
| 17.07.2026 | 16,90 | 17,24 | 16,22 | 16,54 | -4,12% | - |
| 16.07.2026 | 17,06 | 17,29 | 17,03 | 17,25 | 1,05% | - |
| 15.07.2026 | 16,76 | 17,08 | 16,54 | 17,07 | 1,61% | - |
| 14.07.2026 | 16,70 | 16,81 | 16,58 | 16,80 | -0,41% | - |
| 13.07.2026 | 16,83 | 17,08 | 16,64 | 16,87 | 2,12% | - |
| 10.07.2026 | 15,62 | 16,53 | 15,62 | 16,52 | 5,49% | - |
| 09.07.2026 | 15,46 | 15,96 | 15,43 | 15,66 | -0,25% | 200,00 |
| 08.07.2026 | 15,92 | 16,04 | 15,39 | 15,70 | -1,63% | - |
| 07.07.2026 | 16,04 | 16,06 | 15,85 | 15,96 | -0,62% | - |
| 06.07.2026 | 16,26 | 16,31 | 15,80 | 16,06 | -1,23% | - |
| 03.07.2026 | 15,14 | 16,26 | 15,02 | 16,26 | 7,68% | - |
| 02.07.2026 | 15,02 | 15,24 | 14,90 | 15,10 | -1,56% | - |
| 01.07.2026 | 14,66 | 15,35 | 14,58 | 15,34 | 4,71% | - |
| 30.06.2026 | 15,10 | 15,16 | 14,62 | 14,65 | -2,59% | - |
| 29.06.2026 | 15,08 | 15,33 | 14,88 | 15,04 | -0,13% | - |
| 26.06.2026 | 14,99 | 15,43 | 14,90 | 15,06 | -0,13% | - |
| 25.06.2026 | 14,72 | 15,34 | 14,72 | 15,08 | 2,31% | - |
| 24.06.2026 | 14,93 | 15,07 | 14,74 | 14,74 | -1,54% | - |
| 23.06.2026 | 15,08 | 15,08 | 14,88 | 14,97 | -0,86% | - |
| 22.06.2026 | 15,04 | 15,12 | 14,89 | 15,10 | 5,30% | - |
| 19.06.2026 | 14,96 | 15,11 | 14,34 | 14,34 | -4,53% | - |
| 18.06.2026 | 15,36 | 15,38 | 14,90 | 15,02 | -2,09% | - |
| 17.06.2026 | 15,24 | 15,74 | 15,08 | 15,34 | 0,66% | - |
| 16.06.2026 | 14,78 | 15,72 | 14,76 | 15,24 | 3,25% | 750,00 |
| 15.06.2026 | 14,94 | 15,18 | 14,46 | 14,76 | -0,81% | - |
| 12.06.2026 | 15,40 | 15,68 | 14,65 | 14,88 | -5,40% | - |
| 11.06.2026 | 13,60 | 16,04 | 13,60 | 15,73 | 16,52% | 924,00 |
| 10.06.2026 | 14,03 | 14,04 | 13,50 | 13,50 | -2,88% | - |
| 09.06.2026 | 14,09 | 14,22 | 13,88 | 13,90 | -0,14% | - |
| 08.06.2026 | 13,62 | 14,10 | 13,61 | 13,92 | 4,90% | - |
| 05.06.2026 | 13,80 | 13,82 | 13,09 | 13,27 | -3,56% | - |
| 04.06.2026 | 13,76 | 13,78 | 13,76 | 13,76 | 0,07% | - |
| 03.06.2026 | 13,88 | 14,02 | 13,56 | 13,75 | 1,48% | - |
| 02.06.2026 | 13,78 | 14,12 | 13,54 | 13,55 | -3,76% | - |
| 01.06.2026 | 14,44 | 14,46 | 13,72 | 14,08 | -2,36% | - |
| 29.05.2026 | 13,86 | 14,60 | 13,82 | 14,42 | 4,34% | 1.430,00 |
| 28.05.2026 | 14,36 | 14,61 | 13,41 | 13,82 | -3,69% | - |
| 27.05.2026 | 13,64 | 14,42 | 13,48 | 14,35 | 6,38% | 650,00 |
| 26.05.2026 | 14,03 | 14,19 | 13,48 | 13,49 | -4,05% | - |
| 25.05.2026 | 13,06 | 14,06 | 12,96 | 14,06 | 8,49% | - |
| 22.05.2026 | 12,97 | 13,02 | 12,72 | 12,96 | -3,57% | - |
| 21.05.2026 | 12,98 | 13,45 | 12,92 | 13,44 | 1,90% | 3.115,00 |
| 20.05.2026 | 13,57 | 13,62 | 12,91 | 13,19 | -3,51% | - |
| 19.05.2026 | 13,78 | 13,99 | 13,67 | 13,67 | -3,73% | - |
| 18.05.2026 | 14,09 | 14,26 | 14,09 | 14,20 | 0,14% | - |
| 15.05.2026 | 14,04 | 14,30 | 13,82 | 14,18 | -1,46% | - |
| 14.05.2026 | 14,17 | 14,39 | 14,08 | 14,39 | 2,57% | - |
| 13.05.2026 | 14,14 | 14,20 | 13,87 | 14,03 | -0,50% | - |
| 12.05.2026 | 14,38 | 14,57 | 13,95 | 14,10 | -2,08% | 3.800,00 |
| 11.05.2026 | 13,94 | 14,40 | 13,94 | 14,40 | 3,00% | 280,00 |