13,490€
1,12%
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 | 14,03 | 14,16 | 13,76 | 14,08 | 0,14% | - |
| 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 |
| 08.05.2026 | 14,60 | 14,74 | 13,98 | 13,98 | -4,12% | - |
| 07.05.2026 | 14,65 | 15,21 | 14,58 | 14,58 | 0,62% | 252,00 |
| 06.05.2026 | 14,66 | 15,08 | 14,49 | 14,49 | -0,21% | 2.145,00 |
| 05.05.2026 | 14,74 | 14,94 | 14,51 | 14,52 | -1,09% | 2.400,00 |
| 04.05.2026 | 14,30 | 14,84 | 14,18 | 14,68 | 0,69% | - |
| 30.04.2026 | 14,51 | 14,70 | 14,23 | 14,58 | 0,21% | - |
| 29.04.2026 | 14,99 | 15,02 | 14,55 | 14,55 | -2,61% | - |
| 28.04.2026 | 14,92 | 15,13 | 14,90 | 14,94 | 0,07% | - |
| 27.04.2026 | 15,18 | 15,18 | 14,78 | 14,93 | -1,78% | - |
| 24.04.2026 | 15,45 | 15,51 | 15,16 | 15,20 | -0,59% | - |
| 23.04.2026 | 15,42 | 15,56 | 15,20 | 15,29 | -0,97% | - |
| 22.04.2026 | 15,64 | 16,06 | 15,42 | 15,44 | -0,90% | - |
| 21.04.2026 | 15,70 | 15,70 | 15,46 | 15,58 | -0,83% | - |
| 20.04.2026 | 16,08 | 16,18 | 15,52 | 15,71 | 1,49% | - |
| 17.04.2026 | 15,24 | 16,35 | 15,06 | 15,48 | 6,61% | - |
| 16.04.2026 | 15,57 | 15,64 | 14,52 | 14,52 | -6,44% | - |
| 15.04.2026 | 15,54 | 15,74 | 15,27 | 15,52 | 0,00% | - |
| 14.04.2026 | 15,70 | 15,84 | 15,38 | 15,52 | -1,02% | - |
| 13.04.2026 | 15,56 | 15,90 | 15,42 | 15,68 | 0,32% | 1.188,00 |
| 10.04.2026 | 15,76 | 15,84 | 15,63 | 15,63 | -0,89% | 429,00 |
| 09.04.2026 | 15,82 | 15,89 | 15,58 | 15,77 | -0,44% | - |
| 08.04.2026 | 16,07 | 16,37 | 15,69 | 15,84 | 1,15% | - |
| 07.04.2026 | 15,82 | 15,92 | 15,50 | 15,66 | 0,32% | - |
| 02.04.2026 | 15,86 | 16,14 | 15,51 | 15,61 | -1,70% | - |
| 01.04.2026 | 15,44 | 16,38 | 15,42 | 15,88 | 2,98% | - |
| 31.03.2026 | 15,39 | 15,78 | 15,05 | 15,42 | 0,78% | - |
| 30.03.2026 | 15,90 | 15,92 | 14,95 | 15,30 | -3,77% | - |
| 27.03.2026 | 15,98 | 16,06 | 15,46 | 15,90 | -0,50% | - |
| 26.03.2026 | 16,45 | 16,59 | 15,86 | 15,98 | -2,92% | 910,00 |
| 25.03.2026 | 16,66 | 17,09 | 15,92 | 16,46 | -1,32% | - |
| 24.03.2026 | 16,39 | 16,68 | 16,30 | 16,68 | 2,71% | - |
| 23.03.2026 | 16,88 | 16,99 | 15,54 | 16,24 | -4,47% | - |
| 20.03.2026 | 16,70 | 17,61 | 16,70 | 17,00 | -0,64% | - |
| 19.03.2026 | 17,60 | 17,96 | 16,66 | 17,11 | -3,00% | - |
| 18.03.2026 | 17,49 | 17,94 | 17,38 | 17,64 | 1,50% | - |
| 17.03.2026 | 16,56 | 17,74 | 16,56 | 17,38 | 5,59% | 306,00 |
| 16.03.2026 | 16,46 | 16,61 | 16,14 | 16,46 | 0,12% | - |
| 13.03.2026 | 16,70 | 16,78 | 15,97 | 16,44 | -1,56% | - |
| 12.03.2026 | 15,92 | 17,26 | 15,88 | 16,70 | 5,36% | - |
| 11.03.2026 | 15,62 | 16,28 | 15,56 | 15,85 | 1,73% | - |
| 10.03.2026 | 15,19 | 16,40 | 15,17 | 15,58 | 2,23% | 4.400,00 |
| 09.03.2026 | 14,80 | 15,32 | 14,80 | 15,24 | 1,06% | - |
| 06.03.2026 | 15,12 | 15,13 | 15,08 | 15,08 | 0,00% | - |
| 05.03.2026 | 15,04 | 15,13 | 14,72 | 15,08 | 0,00% | - |
| 04.03.2026 | 14,84 | 15,30 | 14,84 | 15,08 | 1,07% | - |
| 03.03.2026 | 15,26 | 15,34 | 14,80 | 14,92 | -2,36% | - |
| 02.03.2026 | 15,52 | 15,68 | 15,16 | 15,28 | -2,55% | 3.920,00 |
| 27.02.2026 | 15,18 | 15,78 | 15,10 | 15,68 | 4,19% | - |
| 26.02.2026 | 15,74 | 16,05 | 15,05 | 15,05 | -4,51% | - |
| 25.02.2026 | 16,52 | 17,34 | 15,37 | 15,76 | -4,60% | 2.530,00 |
| 24.02.2026 | 15,20 | 16,99 | 15,18 | 16,52 | 8,83% | - |
| 23.02.2026 | 15,62 | 15,79 | 14,88 | 15,18 | -2,82% | 60,00 |
| 20.02.2026 | 15,02 | 15,71 | 15,02 | 15,62 | 3,86% | 4.750,00 |
| 19.02.2026 | 14,68 | 15,12 | 14,66 | 15,04 | 2,45% | - |
| 18.02.2026 | 14,76 | 14,90 | 14,42 | 14,68 | -0,54% | - |
| 17.02.2026 | 14,92 | 15,21 | 14,59 | 14,76 | -1,20% | - |
| 16.02.2026 | 15,00 | 15,02 | 14,86 | 14,94 | -1,19% | 4.590,00 |
| 13.02.2026 | 15,44 | 15,48 | 15,06 | 15,12 | 2,58% | - |
| 12.02.2026 | 15,36 | 15,58 | 14,74 | 14,74 | -3,72% | - |
| 11.02.2026 | 15,56 | 15,56 | 15,31 | 15,31 | 0,86% | - |
| 10.02.2026 | 16,36 | 16,42 | 15,01 | 15,18 | -6,35% | - |
| 09.02.2026 | 16,06 | 16,49 | 16,06 | 16,21 | 0,31% | 3.220,00 |
| 06.02.2026 | 16,25 | 16,33 | 15,93 | 16,16 | -0,55% | - |
| 05.02.2026 | 16,34 | 16,49 | 16,09 | 16,25 | -0,55% | - |
| 04.02.2026 | 16,74 | 16,74 | 16,32 | 16,34 | 0,99% | - |
| 03.02.2026 | 16,90 | 17,03 | 16,18 | 16,18 | -4,15% | 1.155,00 |
| 02.02.2026 | 17,16 | 17,20 | 16,01 | 16,88 | -1,92% | - |
| 30.01.2026 | 17,38 | 17,62 | 17,07 | 17,21 | -0,98% | 15.500,00 |
| 29.01.2026 | 17,57 | 17,65 | 16,87 | 17,38 | -1,59% | - |
| 28.01.2026 | 17,94 | 17,94 | 17,60 | 17,66 | 0,46% | - |
| 27.01.2026 | 18,06 | 18,06 | 17,18 | 17,58 | -2,55% | - |
| 26.01.2026 | 18,33 | 18,33 | 17,77 | 18,04 | -1,42% | - |
| 23.01.2026 | 18,22 | 18,34 | 17,70 | 18,30 | 4,45% | - |
| 22.01.2026 | 18,02 | 18,45 | 17,52 | 17,52 | -2,88% | - |
| 21.01.2026 | 17,84 | 18,15 | 17,82 | 18,04 | 1,12% | 4.650,00 |
| 20.01.2026 | 17,49 | 17,97 | 17,49 | 17,84 | 1,59% | - |
| 19.01.2026 | 17,31 | 17,83 | 17,31 | 17,56 | 0,46% | - |
| 16.01.2026 | 17,45 | 17,70 | 17,26 | 17,48 | -0,91% | 40,00 |
| 15.01.2026 | 17,66 | 17,66 | 17,64 | 17,64 | 0,00% | - |
| 14.01.2026 | 17,96 | 18,09 | 17,39 | 17,64 | -1,95% | 3.500,00 |
| 13.01.2026 | 17,78 | 18,42 | 17,67 | 17,99 | 1,18% | 1.920,00 |
| 12.01.2026 | 18,04 | 18,08 | 17,45 | 17,78 | -1,88% | - |
| 09.01.2026 | 18,28 | 18,64 | 18,12 | 18,12 | -0,88% | - |
| 08.01.2026 | 17,98 | 18,77 | 17,89 | 18,28 | 1,44% | - |
| 07.01.2026 | 18,30 | 18,30 | 17,64 | 18,02 | -1,42% | - |
| 06.01.2026 | 18,30 | 18,30 | 18,26 | 18,28 | -0,33% | - |
| 05.01.2026 | 17,76 | 18,40 | 17,66 | 18,34 | 3,27% | - |
| 02.01.2026 | 16,94 | 17,90 | 16,94 | 17,76 | 4,04% | - |