17,090€
-2,62%
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 | 17,42 | 17,48 | 17,09 | 17,13 | -2,39% | - |
| 24.09.2026 | 17,53 | 17,59 | 17,19 | 17,55 | 0,52% | - |
| 23.09.2026 | 17,87 | 17,94 | 17,38 | 17,46 | -1,91% | 80,00 |
| 22.09.2026 | 17,74 | 17,91 | 17,66 | 17,80 | 1,83% | - |
| 21.09.2026 | 17,40 | 17,64 | 17,04 | 17,48 | 0,87% | 30,00 |
| 18.09.2026 | 17,40 | 17,62 | 16,86 | 17,33 | -1,87% | 222,00 |
| 17.09.2026 | 18,12 | 18,34 | 17,40 | 17,66 | -3,34% | 80,00 |
| 16.09.2026 | 18,48 | 18,59 | 18,13 | 18,27 | -0,05% | - |
| 15.09.2026 | 18,68 | 18,70 | 18,25 | 18,28 | -1,40% | - |
| 14.09.2026 | 18,16 | 18,79 | 18,14 | 18,54 | 1,53% | 81,00 |
| 11.09.2026 | 18,00 | 18,28 | 17,90 | 18,26 | 1,50% | 250,00 |
| 10.09.2026 | 18,06 | 18,15 | 17,54 | 17,99 | -2,33% | - |
| 09.09.2026 | 18,80 | 19,12 | 18,33 | 18,42 | -0,97% | 110,00 |
| 08.09.2026 | 18,14 | 19,31 | 17,83 | 18,60 | 5,44% | - |
| 07.09.2026 | 17,38 | 18,04 | 17,38 | 17,64 | -0,90% | - |
| 04.09.2026 | 17,86 | 18,33 | 17,39 | 17,80 | 5,39% | - |
| 03.09.2026 | 15,64 | 17,26 | 15,64 | 16,89 | 6,29% | - |
| 02.09.2026 | 15,52 | 16,03 | 15,50 | 15,89 | 2,52% | - |
| 01.09.2026 | 15,18 | 15,64 | 14,87 | 15,50 | 2,38% | 485,00 |
| 31.08.2026 | 15,56 | 15,71 | 14,77 | 15,14 | -3,75% | 15,00 |
| 28.08.2026 | 15,84 | 15,87 | 15,54 | 15,73 | 0,13% | - |
| 27.08.2026 | 15,85 | 16,08 | 15,71 | 15,71 | -2,78% | 150,00 |
| 26.08.2026 | 15,86 | 16,24 | 15,78 | 16,16 | 1,96% | - |
| 25.08.2026 | 15,96 | 16,15 | 15,73 | 15,85 | -0,56% | - |
| 24.08.2026 | 16,34 | 16,56 | 15,65 | 15,94 | -2,03% | - |
| 21.08.2026 | 16,40 | 16,65 | 16,24 | 16,27 | -0,25% | - |
| 20.08.2026 | 16,36 | 16,40 | 16,24 | 16,31 | 1,49% | - |
| 19.08.2026 | 16,54 | 16,55 | 16,07 | 16,07 | -3,19% | - |
| 18.08.2026 | 16,74 | 16,78 | 16,50 | 16,60 | -2,87% | - |
| 17.08.2026 | 16,80 | 17,33 | 16,56 | 17,09 | 3,76% | 150,00 |
| 14.08.2026 | 16,78 | 16,89 | 16,47 | 16,47 | -1,79% | - |
| 13.08.2026 | 17,06 | 17,06 | 16,76 | 16,77 | 0,12% | - |
| 12.08.2026 | 17,02 | 17,20 | 16,71 | 16,75 | -0,53% | 100,00 |
| 11.08.2026 | 16,38 | 16,88 | 16,36 | 16,84 | -1,35% | - |
| 10.08.2026 | 16,88 | 17,09 | 16,86 | 17,07 | 0,71% | - |
| 07.08.2026 | 17,05 | 17,27 | 16,70 | 16,95 | -1,11% | - |
| 06.08.2026 | 17,20 | 17,34 | 16,96 | 17,14 | -0,81% | - |
| 05.08.2026 | 17,23 | 17,45 | 17,07 | 17,28 | -0,46% | 59,00 |
| 04.08.2026 | 17,08 | 17,44 | 16,54 | 17,36 | 2,54% | 92,00 |
| 03.08.2026 | 17,04 | 17,11 | 16,82 | 16,93 | -0,12% | - |
| 31.07.2026 | 17,02 | 17,15 | 16,89 | 16,95 | -1,05% | - |
| 30.07.2026 | 16,98 | 17,14 | 16,88 | 17,13 | 1,78% | - |
| 29.07.2026 | 16,86 | 16,97 | 16,64 | 16,83 | -1,35% | 150,00 |
| 28.07.2026 | 16,70 | 17,20 | 16,70 | 17,06 | 0,59% | - |
| 27.07.2026 | 16,50 | 17,19 | 16,26 | 16,96 | 5,74% | - |
| 24.07.2026 | 16,50 | 16,52 | 15,88 | 16,04 | -4,58% | - |
| 23.07.2026 | 16,71 | 17,25 | 16,62 | 16,81 | 1,08% | - |
| 22.07.2026 | 16,74 | 16,83 | 16,51 | 16,63 | -1,07% | - |
| 20.07.2026 | 16,52 | 16,86 | 16,50 | 16,81 | 0,24% | - |
| 17.07.2026 | 16,90 | 17,24 | 16,68 | 16,77 | -2,84% | - |
| 16.07.2026 | 17,08 | 17,29 | 17,04 | 17,26 | 1,29% | - |
| 15.07.2026 | 16,76 | 17,08 | 16,54 | 17,04 | 1,73% | - |
| 14.07.2026 | 16,70 | 16,81 | 16,58 | 16,75 | -0,65% | - |
| 13.07.2026 | 16,84 | 17,08 | 16,64 | 16,86 | 2,99% | 80,00 |
| 10.07.2026 | 15,62 | 16,46 | 15,62 | 16,37 | 4,33% | 250,00 |
| 09.07.2026 | 15,48 | 15,94 | 15,43 | 15,69 | 0,32% | - |
| 08.07.2026 | 15,92 | 16,04 | 15,39 | 15,64 | -2,01% | - |
| 07.07.2026 | 16,06 | 16,06 | 15,85 | 15,96 | -0,62% | - |
| 06.07.2026 | 16,26 | 16,30 | 15,80 | 16,06 | 0,82% | - |
| 03.07.2026 | 15,14 | 16,09 | 15,00 | 15,93 | 6,20% | 100,00 |
| 02.07.2026 | 15,02 | 15,02 | 15,00 | 15,00 | 1,42% | - |
| 01.07.2026 | 14,66 | 14,80 | 14,59 | 14,79 | -1,79% | - |
| 30.06.2026 | 15,10 | 15,16 | 14,94 | 15,06 | 0,13% | 100,00 |
| 29.06.2026 | 15,12 | 15,33 | 14,88 | 15,04 | 0,80% | 150,00 |
| 26.06.2026 | 14,99 | 15,43 | 14,90 | 14,92 | -0,33% | 100,00 |
| 24.06.2026 | 14,93 | 15,07 | 14,92 | 14,97 | -0,07% | - |
| 23.06.2026 | 15,08 | 15,08 | 14,88 | 14,98 | -0,33% | - |
| 22.06.2026 | 15,04 | 15,12 | 14,89 | 15,03 | -0,07% | 120,00 |
| 19.06.2026 | 14,96 | 15,11 | 14,91 | 15,04 | 0,67% | - |
| 18.06.2026 | 15,36 | 15,38 | 14,92 | 14,94 | -3,24% | - |
| 17.06.2026 | 15,28 | 15,74 | 15,24 | 15,44 | 0,39% | - |
| 16.06.2026 | 14,78 | 15,72 | 14,76 | 15,38 | 3,36% | - |
| 15.06.2026 | 14,94 | 15,18 | 14,46 | 14,88 | -2,62% | 10,00 |
| 12.06.2026 | 15,40 | 15,68 | 15,27 | 15,28 | 1,13% | - |
| 11.06.2026 | 13,60 | 15,15 | 13,60 | 15,11 | 12,18% | - |
| 10.06.2026 | 14,04 | 14,06 | 13,47 | 13,47 | -3,58% | - |
| 09.06.2026 | 14,09 | 14,22 | 13,91 | 13,97 | 2,42% | - |
| 08.06.2026 | 13,62 | 13,72 | 13,62 | 13,64 | 1,56% | - |
| 05.06.2026 | 13,76 | 13,82 | 13,39 | 13,43 | -2,40% | - |
| 04.06.2026 | 13,76 | 13,78 | 13,76 | 13,76 | 0,00% | - |
| 03.06.2026 | 13,88 | 14,02 | 13,64 | 13,76 | -0,79% | - |
| 02.06.2026 | 13,78 | 14,12 | 13,78 | 13,87 | 0,07% | - |
| 01.06.2026 | 14,44 | 14,46 | 13,72 | 13,86 | -4,02% | 15,00 |
| 29.05.2026 | 13,86 | 14,59 | 13,82 | 14,44 | 0,63% | - |
| 28.05.2026 | 14,36 | 14,61 | 13,75 | 14,35 | 1,77% | - |
| 27.05.2026 | 13,98 | 14,10 | 13,68 | 14,10 | 0,07% | - |
| 26.05.2026 | 14,02 | 14,16 | 13,76 | 14,09 | 2,55% | - |
| 25.05.2026 | 13,06 | 13,96 | 12,96 | 13,74 | 8,02% | - |
| 22.05.2026 | 12,96 | 12,98 | 12,72 | 12,72 | -2,83% | 100,00 |
| 21.05.2026 | 12,98 | 13,12 | 12,92 | 13,09 | 1,32% | 100,00 |
| 20.05.2026 | 13,57 | 13,57 | 12,83 | 12,92 | -5,35% | 200,00 |
| 19.05.2026 | 13,78 | 13,99 | 13,64 | 13,65 | -3,81% | 100,00 |