12,754€
0,27%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 12,80 | 12,88 | 12,71 | 12,81 | 0,27% | - |
| 28.01.2025 | 12,63 | 12,85 | 12,29 | 12,78 | 1,77% | - |
| 27.01.2025 | 12,28 | 12,57 | 12,03 | 12,55 | 2,71% | - |
| 24.01.2025 | 11,68 | 12,28 | 11,68 | 12,22 | 4,15% | 100,00 |
| 23.01.2025 | 11,65 | 11,89 | 11,39 | 11,74 | 0,93% | - |
| 22.01.2025 | 11,01 | 11,70 | 10,87 | 11,63 | 5,85% | - |
| 21.01.2025 | 11,75 | 11,84 | 10,50 | 10,99 | -6,57% | - |
| 20.01.2025 | 11,74 | 11,81 | 11,62 | 11,76 | 0,56% | - |
| 17.01.2025 | 11,71 | 11,82 | 11,35 | 11,69 | 0,23% | 1.441,00 |
| 16.01.2025 | 11,56 | 11,81 | 11,34 | 11,67 | 0,59% | - |
| 15.01.2025 | 11,12 | 11,60 | 10,85 | 11,60 | 4,50% | 2.000,00 |
| 14.01.2025 | 11,33 | 11,38 | 10,85 | 11,10 | -1,95% | 12.500,00 |
| 13.01.2025 | 10,87 | 11,32 | 10,77 | 11,32 | 3,79% | - |
| 10.01.2025 | 10,72 | 11,01 | 10,59 | 10,91 | 1,74% | 100,00 |
| 09.01.2025 | 10,74 | 10,77 | 10,70 | 10,72 | -0,14% | - |
| 08.01.2025 | 10,95 | 10,97 | 10,54 | 10,74 | -1,24% | - |
| 07.01.2025 | 10,97 | 11,31 | 10,81 | 10,87 | -1,09% | 800,00 |
| 06.01.2025 | 11,19 | 11,42 | 10,97 | 10,99 | -1,30% | - |
| 03.01.2025 | 11,52 | 11,56 | 11,12 | 11,14 | -3,24% | - |
| 02.01.2025 | 11,51 | 11,75 | 11,17 | 11,51 | -0,36% | - |
| 30.12.2024 | 11,58 | 11,63 | 11,55 | 11,55 | -0,47% | - |
| 27.12.2024 | 11,71 | 11,74 | 11,55 | 11,60 | -0,74% | - |
| 23.12.2024 | 11,77 | 11,79 | 11,40 | 11,69 | -0,12% | - |
| 20.12.2024 | 11,65 | 11,83 | 11,46 | 11,70 | 0,15% | 110,00 |
| 19.12.2024 | 11,50 | 11,87 | 11,35 | 11,69 | 1,56% | - |
| 18.12.2024 | 12,41 | 12,59 | 11,30 | 11,51 | -7,26% | - |
| 17.12.2024 | 12,26 | 12,61 | 12,04 | 12,41 | 1,25% | - |
| 16.12.2024 | 12,55 | 12,72 | 12,08 | 12,25 | -2,33% | 200,00 |
| 13.12.2024 | 12,58 | 12,82 | 12,38 | 12,55 | -0,05% | 2.916,00 |
| 12.12.2024 | 12,50 | 12,71 | 12,29 | 12,55 | 0,56% | - |
| 11.12.2024 | 12,32 | 12,69 | 11,95 | 12,48 | 1,48% | - |
| 10.12.2024 | 12,74 | 12,76 | 11,95 | 12,30 | -3,58% | 1.220,00 |
| 09.12.2024 | 12,76 | 13,21 | 12,73 | 12,76 | 0,28% | - |
| 06.12.2024 | 12,81 | 12,89 | 12,59 | 12,72 | -0,47% | - |
| 05.12.2024 | 12,79 | 13,20 | 12,68 | 12,78 | -0,16% | - |
| 04.12.2024 | 12,81 | 13,06 | 12,61 | 12,80 | 0,19% | - |
| 03.12.2024 | 13,23 | 13,28 | 12,75 | 12,78 | -3,27% | - |
| 02.12.2024 | 12,90 | 13,38 | 12,76 | 13,21 | 0,71% | - |
| 29.11.2024 | 14,24 | 14,27 | 12,49 | 13,12 | -8,07% | - |
| 28.11.2024 | 14,23 | 14,30 | 14,23 | 14,27 | 0,70% | - |
| 27.11.2024 | 15,34 | 15,38 | 14,09 | 14,17 | -7,49% | - |
| 26.11.2024 | 15,34 | 15,57 | 15,09 | 15,32 | 1,67% | - |
| 25.11.2024 | 15,33 | 15,38 | 14,97 | 15,06 | -1,35% | - |
| 22.11.2024 | 14,81 | 15,46 | 14,77 | 15,27 | 2,90% | - |
| 21.11.2024 | 14,87 | 15,17 | 14,60 | 14,84 | -0,35% | - |
| 20.11.2024 | 15,14 | 15,86 | 14,65 | 14,89 | -5,55% | - |
| 19.11.2024 | 15,98 | 16,02 | 15,67 | 15,77 | -1,17% | - |
| 18.11.2024 | 15,88 | 16,21 | 15,65 | 15,95 | 0,71% | - |
| 15.11.2024 | 15,75 | 16,03 | 15,69 | 15,84 | -0,23% | - |
| 14.11.2024 | 15,93 | 16,25 | 15,80 | 15,88 | -0,45% | - |
| 13.11.2024 | 15,83 | 16,06 | 15,74 | 15,95 | 0,60% | - |
| 12.11.2024 | 16,34 | 16,47 | 15,83 | 15,85 | -2,75% | - |
| 11.11.2024 | 16,08 | 16,41 | 15,78 | 16,30 | 2,21% | - |
| 08.11.2024 | 16,39 | 16,43 | 15,72 | 15,95 | -2,46% | - |
| 07.11.2024 | 16,75 | 17,02 | 16,33 | 16,35 | -2,29% | - |
| 06.11.2024 | 17,09 | 17,63 | 16,03 | 16,74 | 1,94% | - |
| 05.11.2024 | 16,24 | 16,42 | 15,91 | 16,42 | 1,13% | - |
| 04.11.2024 | 15,44 | 16,36 | 15,37 | 16,23 | 3,76% | - |
| 01.11.2024 | 16,13 | 16,23 | 15,35 | 15,65 | -2,77% | 2,00 |
| 31.10.2024 | 16,42 | 16,55 | 15,73 | 16,09 | -1,80% | 210,00 |
| 30.10.2024 | 16,61 | 16,63 | 16,30 | 16,39 | -1,49% | - |
| 29.10.2024 | 16,80 | 17,05 | 16,38 | 16,63 | -1,96% | - |
| 28.10.2024 | 16,44 | 16,96 | 16,32 | 16,96 | 3,73% | - |
| 25.10.2024 | 16,49 | 16,58 | 16,12 | 16,35 | -0,71% | - |
| 24.10.2024 | 16,30 | 16,48 | 16,18 | 16,47 | 1,26% | - |
| 23.10.2024 | 16,69 | 16,77 | 16,24 | 16,27 | -2,59% | - |
| 22.10.2024 | 16,70 | 16,78 | 16,45 | 16,70 | -0,32% | - |
| 21.10.2024 | 16,74 | 16,94 | 16,56 | 16,75 | 0,13% | - |
| 18.10.2024 | 16,80 | 16,95 | 16,65 | 16,73 | -0,45% | - |
| 17.10.2024 | 16,77 | 16,93 | 16,52 | 16,81 | 0,33% | - |
| 16.10.2024 | 16,21 | 16,75 | 15,94 | 16,75 | 3,70% | - |
| 15.10.2024 | 16,55 | 16,55 | 16,09 | 16,15 | -2,39% | - |
| 14.10.2024 | 16,10 | 16,62 | 15,97 | 16,55 | 2,96% | - |
| 11.10.2024 | 15,86 | 16,11 | 15,63 | 16,07 | 1,39% | 10,00 |
| 10.10.2024 | 15,72 | 16,00 | 15,63 | 15,85 | 0,68% | - |
| 09.10.2024 | 16,10 | 16,16 | 15,51 | 15,75 | -2,37% | 75,00 |
| 08.10.2024 | 16,17 | 16,32 | 15,94 | 16,13 | -0,40% | - |
| 07.10.2024 | 16,20 | 16,38 | 16,00 | 16,19 | 0,04% | - |
| 04.10.2024 | 16,32 | 16,53 | 15,76 | 16,19 | -0,57% | - |
| 03.10.2024 | 16,29 | 16,30 | 15,81 | 16,28 | -0,13% | 270,00 |
| 02.10.2024 | 16,29 | 16,74 | 16,18 | 16,30 | -0,03% | - |
| 01.10.2024 | 16,13 | 16,41 | 16,03 | 16,31 | 0,98% | - |
| 30.09.2024 | 16,32 | 16,52 | 16,04 | 16,15 | -1,16% | - |
| 27.09.2024 | 16,31 | 16,65 | 16,07 | 16,34 | 0,41% | 40,00 |
| 26.09.2024 | 16,09 | 16,43 | 16,00 | 16,27 | 1,71% | - |
| 25.09.2024 | 16,18 | 16,25 | 15,84 | 16,00 | -1,53% | - |
| 24.09.2024 | 15,82 | 16,60 | 15,81 | 16,25 | 2,90% | - |
| 23.09.2024 | 16,54 | 16,61 | 15,75 | 15,79 | -3,83% | - |
| 20.09.2024 | 17,76 | 17,88 | 16,08 | 16,42 | -7,54% | 2.400,00 |
| 19.09.2024 | 17,92 | 18,35 | 17,70 | 17,76 | 0,20% | - |
| 18.09.2024 | 17,61 | 17,91 | 17,54 | 17,72 | 0,24% | - |
| 17.09.2024 | 17,54 | 17,81 | 17,38 | 17,68 | 0,94% | 4.800,00 |
| 16.09.2024 | 17,42 | 17,65 | 17,36 | 17,51 | 0,53% | - |
| 13.09.2024 | 16,82 | 17,43 | 16,72 | 17,42 | 3,52% | - |
| 12.09.2024 | 16,76 | 16,91 | 16,51 | 16,83 | 0,78% | - |
| 11.09.2024 | 16,32 | 16,78 | 16,29 | 16,70 | 1,58% | - |
| 10.09.2024 | 16,47 | 16,57 | 16,08 | 16,44 | -0,44% | - |
| 09.09.2024 | 16,49 | 16,59 | 16,30 | 16,51 | 0,51% | - |
| 06.09.2024 | 16,74 | 17,02 | 16,23 | 16,43 | -2,17% | - |
| 05.09.2024 | 16,52 | 16,89 | 16,42 | 16,79 | 1,57% | - |