17,080€
-0,93%
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 | 17,16 | 17,16 | 17,16 | 17,16 | -0,46% | - |
| 24.09.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -5,17% | - |
| 23.09.2026 | 17,44 | 18,18 | 17,44 | 18,18 | 4,00% | 15,00 |
| 22.09.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 2,94% | - |
| 21.09.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -1,28% | - |
| 18.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 17.09.2026 | 17,72 | 17,72 | 17,70 | 17,70 | -5,04% | 939,00 |
| 16.09.2026 | 18,50 | 18,64 | 18,50 | 18,64 | -1,79% | 70,00 |
| 15.09.2026 | 18,96 | 18,98 | 18,68 | 18,98 | -0,52% | 315,00 |
| 14.09.2026 | 18,80 | 19,08 | 18,80 | 19,08 | 8,78% | 1.340,00 |
| 11.09.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 10.09.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -4,24% | - |
| 09.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,60% | - |
| 08.09.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 4,59% | - |
| 07.09.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -2,75% | - |
| 04.09.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 14,57% | - |
| 03.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,93% | - |
| 02.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,30% | - |
| 01.09.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -2,77% | - |
| 31.08.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,68% | - |
| 28.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,26% | - |
| 27.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,00% | - |
| 26.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,64% | - |
| 25.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,83% | - |
| 24.08.2026 | 15,92 | 15,92 | 15,30 | 15,30 | -4,02% | 135,00 |
| 21.08.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,25% | - |
| 20.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 19.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,59% | - |
| 18.08.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -6,51% | - |
| 17.08.2026 | 16,40 | 17,50 | 16,40 | 17,50 | 6,84% | 1.250,00 |
| 14.08.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -6,29% | - |
| 13.08.2026 | 16,66 | 17,48 | 16,66 | 17,48 | 5,17% | 50,00 |
| 12.08.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -2,12% | - |
| 11.08.2026 | 15,96 | 16,98 | 15,96 | 16,98 | 3,03% | 241,00 |
| 10.08.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -1,08% | - |
| 07.08.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,83% | - |
| 06.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 05.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 5,62% | - |
| 04.08.2026 | 16,68 | 16,68 | 16,38 | 16,38 | -1,56% | 130,00 |
| 03.08.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -2,12% | - |
| 31.07.2026 | 17,00 | 17,15 | 16,89 | 17,00 | 0,00% | - |
| 30.07.2026 | 16,92 | 17,18 | 16,85 | 17,00 | -1,16% | - |
| 29.07.2026 | 16,88 | 17,20 | 16,64 | 17,20 | 1,90% | - |
| 28.07.2026 | 16,72 | 17,20 | 16,62 | 16,88 | 1,02% | - |
| 27.07.2026 | 16,26 | 17,19 | 16,26 | 16,71 | 3,79% | - |
| 24.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,74% | - |
| 23.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,73% | - |
| 22.07.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 0,00% | - |
| 21.07.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 1,24% | - |
| 20.07.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -2,18% | - |
| 17.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | - |
| 16.07.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,83% | - |
| 15.07.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 14.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 13.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 8,13% | - |
| 10.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 1,33% | - |
| 09.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -2,96% | - |
| 08.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,77% | - |
| 07.07.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -1,26% | - |
| 06.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -2,58% | - |
| 03.07.2026 | 15,08 | 16,26 | 15,03 | 16,26 | 7,54% | - |
| 02.07.2026 | 15,00 | 15,24 | 14,90 | 15,12 | -1,43% | - |
| 01.07.2026 | 14,64 | 15,34 | 14,58 | 15,34 | 4,71% | - |
| 30.06.2026 | 15,06 | 15,16 | 14,62 | 14,65 | -2,59% | - |
| 29.06.2026 | 15,08 | 15,33 | 14,88 | 15,04 | -0,40% | - |
| 26.06.2026 | 15,06 | 15,43 | 14,90 | 15,10 | 0,13% | - |
| 25.06.2026 | 14,72 | 15,34 | 14,72 | 15,08 | 2,10% | - |
| 24.06.2026 | 14,92 | 15,07 | 14,70 | 14,77 | -1,07% | - |
| 23.06.2026 | 15,04 | 15,06 | 14,82 | 14,93 | -1,13% | - |
| 22.06.2026 | 15,06 | 15,12 | 14,89 | 15,10 | 0,67% | - |
| 19.06.2026 | 14,96 | 15,08 | 14,89 | 15,00 | 0,13% | - |
| 18.06.2026 | 15,23 | 15,25 | 14,90 | 14,98 | -2,60% | - |
| 17.06.2026 | 15,26 | 15,74 | 15,08 | 15,38 | 0,92% | - |
| 16.06.2026 | 14,76 | 15,72 | 14,76 | 15,24 | 3,25% | - |
| 15.06.2026 | 14,88 | 15,18 | 14,46 | 14,76 | -0,20% | - |
| 12.06.2026 | 15,40 | 15,68 | 14,65 | 14,79 | -3,71% | - |
| 11.06.2026 | 13,60 | 16,04 | 13,60 | 15,36 | 14,63% | - |
| 10.06.2026 | 13,99 | 14,03 | 13,39 | 13,40 | -4,76% | - |
| 09.06.2026 | 14,10 | 14,22 | 13,88 | 14,07 | 2,48% | - |
| 08.06.2026 | 13,62 | 14,10 | 13,62 | 13,73 | -0,15% | - |
| 05.06.2026 | 13,82 | 13,82 | 13,31 | 13,75 | -0,36% | - |
| 04.06.2026 | 13,76 | 13,80 | 13,76 | 13,80 | -0,50% | - |
| 03.06.2026 | 13,86 | 14,02 | 13,56 | 13,87 | 3,12% | - |
| 02.06.2026 | 14,00 | 14,12 | 13,45 | 13,45 | -2,11% | - |
| 01.06.2026 | 14,42 | 14,42 | 13,72 | 13,74 | -5,18% | - |
| 29.05.2026 | 13,82 | 14,60 | 13,82 | 14,49 | 6,39% | - |
| 28.05.2026 | 14,38 | 14,61 | 13,41 | 13,62 | -5,87% | - |
| 27.05.2026 | 13,63 | 14,51 | 13,48 | 14,47 | 4,40% | - |
| 26.05.2026 | 14,04 | 14,16 | 13,72 | 13,86 | 0,29% | - |
| 25.05.2026 | 13,00 | 14,03 | 12,96 | 13,82 | 7,80% | - |
| 22.05.2026 | 12,96 | 12,96 | 12,72 | 12,82 | -4,47% | - |
| 21.05.2026 | 13,02 | 13,43 | 12,92 | 13,42 | 1,67% | - |
| 20.05.2026 | 13,60 | 13,62 | 12,91 | 13,20 | 1,69% | - |
| 19.05.2026 | 13,78 | 13,99 | 12,95 | 12,98 | -6,21% | - |
| 18.05.2026 | 14,18 | 14,26 | 13,62 | 13,84 | -2,12% | - |
| 15.05.2026 | 14,06 | 14,30 | 14,06 | 14,14 | -1,74% | - |
| 14.05.2026 | 14,17 | 14,39 | 14,08 | 14,39 | 0,49% | - |
| 13.05.2026 | 14,20 | 14,32 | 13,87 | 14,32 | -0,83% | - |
| 12.05.2026 | 14,42 | 14,57 | 13,95 | 14,44 | 1,69% | - |
| 11.05.2026 | 14,38 | 14,39 | 14,07 | 14,20 | -1,53% | - |