13,982€
2,67%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,79 | 14,11 | 13,59 | 14,07 | 2,81% | 255,00 |
| 24.04.2025 | 13,27 | 13,73 | 13,14 | 13,69 | 2,83% | - |
| 23.04.2025 | 12,99 | 13,45 | 12,95 | 13,31 | 4,88% | - |
| 22.04.2025 | 12,09 | 12,73 | 12,05 | 12,69 | 3,23% | - |
| 17.04.2025 | 12,15 | 12,38 | 11,84 | 12,29 | 2,27% | - |
| 16.04.2025 | 11,93 | 12,23 | 11,91 | 12,02 | -1,45% | - |
| 15.04.2025 | 12,10 | 12,36 | 12,08 | 12,20 | 0,81% | - |
| 14.04.2025 | 11,96 | 12,30 | 11,93 | 12,10 | 1,80% | - |
| 11.04.2025 | 11,60 | 11,98 | 11,23 | 11,88 | 2,94% | - |
| 10.04.2025 | 12,19 | 12,21 | 11,20 | 11,55 | -5,97% | - |
| 09.04.2025 | 11,26 | 12,39 | 11,11 | 12,28 | 5,78% | - |
| 08.04.2025 | 11,79 | 12,29 | 11,52 | 11,61 | -0,78% | 85,00 |
| 07.04.2025 | 11,38 | 12,22 | 10,96 | 11,70 | -1,66% | - |
| 04.04.2025 | 12,85 | 12,95 | 11,75 | 11,90 | -7,82% | - |
| 03.04.2025 | 12,87 | 13,06 | 12,41 | 12,90 | -0,34% | - |
| 02.04.2025 | 13,10 | 13,14 | 12,75 | 12,95 | -1,48% | - |
| 01.04.2025 | 12,78 | 13,16 | 12,78 | 13,14 | 3,16% | - |
| 31.03.2025 | 13,61 | 13,64 | 12,74 | 12,74 | -7,68% | - |
| 28.03.2025 | 13,58 | 14,18 | 13,22 | 13,80 | 0,27% | - |
| 27.03.2025 | 13,81 | 13,93 | 13,55 | 13,76 | 1,09% | 100,00 |
| 26.03.2025 | 13,58 | 13,86 | 13,46 | 13,62 | -0,58% | - |
| 25.03.2025 | 13,78 | 13,97 | 13,45 | 13,69 | 0,47% | - |
| 24.03.2025 | 14,10 | 14,12 | 13,57 | 13,63 | -4,57% | - |
| 21.03.2025 | 14,05 | 14,28 | 13,86 | 14,28 | 2,20% | - |
| 20.03.2025 | 14,49 | 14,53 | 13,98 | 13,98 | -2,35% | - |
| 19.03.2025 | 14,05 | 14,58 | 13,89 | 14,31 | 2,46% | - |
| 18.03.2025 | 14,18 | 14,68 | 13,88 | 13,97 | -0,34% | 609,00 |
| 17.03.2025 | 13,42 | 14,35 | 13,41 | 14,02 | 3,91% | - |
| 14.03.2025 | 12,88 | 13,75 | 12,78 | 13,49 | 3,79% | - |
| 13.03.2025 | 12,97 | 13,10 | 12,62 | 13,00 | 0,12% | - |
| 12.03.2025 | 13,76 | 13,87 | 12,37 | 12,98 | -4,54% | - |
| 11.03.2025 | 13,94 | 14,10 | 13,48 | 13,60 | -2,49% | - |
| 10.03.2025 | 14,25 | 14,29 | 13,86 | 13,95 | -2,04% | - |
| 07.03.2025 | 13,50 | 14,25 | 13,37 | 14,24 | 5,33% | - |
| 06.03.2025 | 13,31 | 13,59 | 13,04 | 13,52 | 1,42% | 100,00 |
| 05.03.2025 | 13,37 | 13,37 | 13,07 | 13,33 | 0,41% | - |
| 04.03.2025 | 13,43 | 13,45 | 13,04 | 13,27 | -0,96% | - |
| 03.03.2025 | 13,69 | 13,82 | 13,33 | 13,40 | -2,02% | 200,00 |
| 28.02.2025 | 13,97 | 14,00 | 13,53 | 13,68 | -2,07% | - |
| 27.02.2025 | 14,13 | 14,31 | 13,87 | 13,96 | -0,39% | - |
| 26.02.2025 | 14,12 | 14,35 | 13,95 | 14,02 | -0,12% | - |
| 25.02.2025 | 13,94 | 14,15 | 13,82 | 14,04 | 0,59% | - |
| 24.02.2025 | 14,03 | 14,28 | 13,88 | 13,95 | -0,52% | - |
| 21.02.2025 | 14,39 | 14,51 | 14,03 | 14,03 | -2,29% | 20,00 |
| 20.02.2025 | 14,21 | 14,78 | 14,12 | 14,35 | 0,77% | - |
| 19.02.2025 | 14,32 | 14,67 | 13,98 | 14,25 | -1,06% | 258,00 |
| 18.02.2025 | 14,17 | 14,54 | 13,83 | 14,40 | 1,97% | - |
| 17.02.2025 | 14,13 | 14,16 | 14,10 | 14,12 | 0,37% | - |
| 14.02.2025 | 13,77 | 14,33 | 13,63 | 14,07 | 2,28% | 750,00 |
| 13.02.2025 | 13,80 | 13,89 | 13,52 | 13,75 | -0,33% | - |
| 12.02.2025 | 13,76 | 13,80 | 13,41 | 13,80 | 0,07% | - |
| 11.02.2025 | 13,71 | 13,89 | 13,56 | 13,79 | 0,23% | - |
| 10.02.2025 | 13,62 | 13,80 | 13,53 | 13,76 | 1,71% | - |
| 07.02.2025 | 13,68 | 13,81 | 13,37 | 13,53 | -0,90% | 132,00 |
| 06.02.2025 | 13,50 | 13,82 | 13,34 | 13,65 | 1,52% | - |
| 05.02.2025 | 13,46 | 13,53 | 13,19 | 13,44 | -0,51% | - |
| 04.02.2025 | 13,40 | 13,64 | 13,10 | 13,51 | 0,67% | - |
| 03.02.2025 | 13,06 | 13,48 | 12,71 | 13,42 | 1,88% | - |
| 31.01.2025 | 13,54 | 13,59 | 13,11 | 13,18 | -2,26% | - |
| 30.01.2025 | 12,83 | 13,58 | 12,75 | 13,48 | 5,23% | 76,00 |
| 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% | - |