29,025€
-5,69%
Echtzeit-Aktienkurs XTPL SA
Bid:
Ask:
Aktienkurse zur XTPL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 30,75 | 30,75 | 28,48 | 29,03 | -5,69% | - |
| 08.01.2025 | 31,85 | 31,85 | 30,73 | 30,78 | -3,75% | - |
| 07.01.2025 | 29,85 | 32,25 | 28,08 | 31,98 | 5,62% | - |
| 06.01.2025 | 30,15 | 30,30 | 30,15 | 30,28 | 1,34% | - |
| 03.01.2025 | 23,60 | 30,78 | 23,60 | 29,88 | 27,81% | - |
| 02.01.2025 | 23,30 | 23,90 | 23,30 | 23,38 | 1,74% | - |
| 30.12.2024 | 22,83 | 23,05 | 22,60 | 22,98 | 2,22% | - |
| 27.12.2024 | 22,58 | 22,75 | 22,20 | 22,48 | 2,74% | - |
| 23.12.2024 | 22,00 | 22,33 | 21,53 | 21,88 | 0,46% | - |
| 20.12.2024 | 22,48 | 22,55 | 21,70 | 21,78 | -1,58% | - |
| 19.12.2024 | 22,23 | 22,55 | 22,13 | 22,13 | 0,00% | - |
| 18.12.2024 | 22,43 | 22,70 | 22,13 | 22,13 | -1,12% | - |
| 17.12.2024 | 22,85 | 22,85 | 22,33 | 22,38 | -0,44% | - |
| 16.12.2024 | 22,90 | 22,98 | 22,45 | 22,48 | -1,10% | - |
| 13.12.2024 | 23,03 | 23,20 | 22,73 | 22,73 | -0,44% | - |
| 12.12.2024 | 23,15 | 23,15 | 22,83 | 22,83 | -0,65% | - |
| 11.12.2024 | 23,28 | 23,38 | 22,98 | 22,98 | 0,00% | - |
| 10.12.2024 | 23,50 | 23,50 | 22,98 | 22,98 | -0,22% | - |
| 09.12.2024 | 23,33 | 23,53 | 23,03 | 23,03 | 0,00% | - |
| 06.12.2024 | 23,03 | 23,40 | 22,78 | 23,03 | 0,88% | - |
| 05.12.2024 | 23,03 | 23,25 | 22,83 | 22,83 | 0,88% | - |
| 04.12.2024 | 23,10 | 23,10 | 22,58 | 22,63 | -0,66% | - |
| 03.12.2024 | 23,13 | 23,13 | 22,75 | 22,78 | -0,44% | - |
| 02.12.2024 | 23,15 | 23,28 | 22,88 | 22,88 | -1,08% | - |
| 29.11.2024 | 23,00 | 23,28 | 22,93 | 23,13 | 1,54% | - |
| 28.11.2024 | 22,98 | 23,40 | 22,45 | 22,78 | 0,22% | - |
| 27.11.2024 | 23,65 | 23,78 | 22,73 | 22,73 | -3,40% | - |
| 26.11.2024 | 23,30 | 23,98 | 23,28 | 23,53 | 2,17% | - |
| 25.11.2024 | 22,88 | 23,38 | 22,88 | 23,03 | 1,54% | - |
| 22.11.2024 | 23,18 | 23,18 | 22,68 | 22,68 | -0,87% | - |
| 21.11.2024 | 23,10 | 23,20 | 22,70 | 22,88 | 0,88% | - |
| 20.11.2024 | 22,63 | 23,33 | 22,63 | 22,68 | 1,34% | - |
| 19.11.2024 | 22,80 | 22,98 | 21,58 | 22,38 | -3,24% | - |
| 18.11.2024 | 23,23 | 23,43 | 22,70 | 23,13 | -0,86% | - |
| 15.11.2024 | 23,53 | 23,73 | 23,13 | 23,33 | -0,43% | - |
| 14.11.2024 | 23,80 | 23,88 | 23,40 | 23,43 | -0,21% | - |
| 13.11.2024 | 23,58 | 23,80 | 23,40 | 23,48 | 0,11% | - |
| 12.11.2024 | 23,73 | 23,78 | 23,38 | 23,45 | -1,26% | - |
| 11.11.2024 | 23,90 | 23,90 | 23,75 | 23,75 | 1,28% | - |
| 08.11.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,08% | - |
| 07.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 06.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,22% | - |
| 05.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 0,22% | - |
| 04.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 01.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -6,69% | - |
| 31.10.2024 | 23,10 | 24,65 | 23,10 | 24,65 | 6,25% | 28,00 |
| 30.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 29.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 23.10.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,65% | - |
| 22.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 18.10.2024 | 25,15 | 25,15 | 23,10 | 23,10 | -14,13% | 10,00 |
| 17.10.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -4,27% | - |
| 16.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 15.10.2024 | 29,08 | 29,15 | 28,70 | 28,70 | 1,77% | - |
| 14.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 11.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 100,00 |
| 10.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
| 09.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,43% | - |
| 08.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 4,69% | - |
| 07.10.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 5,96% | - |
| 04.10.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 7,71% | - |
| 03.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 12,53% | - |
| 02.10.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,72% | - |
| 01.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 30.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 10,35% | - |
| 27.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -4,15% | - |
| 26.09.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -7,45% | - |
| 25.09.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,71% | - |
| 24.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,71% | - |
| 23.09.2024 | 21,00 | 21,05 | 21,00 | 21,05 | -5,39% | 72,00 |
| 20.09.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 19.09.2024 | 21,90 | 22,25 | 21,90 | 22,25 | -0,89% | 6,00 |
| 18.09.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 17.09.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,00% | - |
| 16.09.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -0,44% | - |
| 13.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,74% | - |
| 12.09.2024 | 22,85 | 22,95 | 22,85 | 22,95 | -0,43% | 30,00 |
| 11.09.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 10.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,00% | - |
| 09.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
| 06.09.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | - |
| 05.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,91% | - |
| 04.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 03.09.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 2,38% | - |
| 02.09.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 4,05% | - |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,99% | - |
| 28.08.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 27.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -4,64% | - |
| 26.08.2024 | 22,70 | 23,70 | 22,70 | 23,70 | 7,48% | 21,00 |
| 23.08.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -5,77% | - |
| 22.08.2024 | 23,35 | 23,40 | 22,95 | 23,40 | 5,17% | - |
| 21.08.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -5,22% | - |
| 20.08.2024 | 23,43 | 23,60 | 23,40 | 23,48 | 4,10% | - |
| 19.08.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 16.08.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,45% | - |