11,644€
2,02%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 16,64 | 16,86 | 16,42 | 16,53 | -1,08% | 255,00 |
| 03.09.2024 | 16,64 | 16,85 | 16,41 | 16,71 | 0,19% | 20,00 |
| 02.09.2024 | 16,68 | 16,71 | 16,60 | 16,68 | -0,09% | - |
| 30.08.2024 | 16,85 | 17,20 | 16,33 | 16,70 | 0,05% | - |
| 29.08.2024 | 17,21 | 17,59 | 16,69 | 16,69 | -3,20% | - |
| 28.08.2024 | 17,54 | 17,61 | 17,18 | 17,24 | -1,33% | - |
| 27.08.2024 | 17,63 | 17,72 | 17,39 | 17,47 | -0,82% | - |
| 26.08.2024 | 17,58 | 18,08 | 17,44 | 17,62 | 0,34% | - |
| 23.08.2024 | 17,45 | 17,76 | 17,28 | 17,56 | 0,93% | - |
| 22.08.2024 | 17,45 | 17,68 | 17,21 | 17,40 | -0,33% | - |
| 21.08.2024 | 17,64 | 17,80 | 17,43 | 17,45 | -0,78% | - |
| 20.08.2024 | 18,13 | 18,16 | 17,59 | 17,59 | -2,66% | - |
| 19.08.2024 | 18,12 | 18,28 | 17,95 | 18,07 | -0,45% | 600,00 |
| 16.08.2024 | 18,14 | 18,53 | 17,88 | 18,15 | 0,46% | - |
| 15.08.2024 | 17,88 | 18,38 | 17,61 | 18,07 | 1,33% | - |
| 14.08.2024 | 17,85 | 18,23 | 17,58 | 17,83 | 6,36% | - |
| 13.08.2024 | 16,56 | 16,97 | 16,51 | 16,77 | 1,43% | - |
| 12.08.2024 | 16,59 | 16,91 | 16,47 | 16,53 | -0,22% | - |
| 09.08.2024 | 16,02 | 16,83 | 15,92 | 16,57 | 3,35% | - |
| 08.08.2024 | 15,27 | 16,27 | 15,21 | 16,03 | 4,68% | - |
| 07.08.2024 | 15,17 | 15,63 | 15,03 | 15,31 | 2,02% | - |
| 06.08.2024 | 14,80 | 15,09 | 14,64 | 15,01 | 2,94% | - |
| 05.08.2024 | 14,63 | 14,73 | 13,73 | 14,58 | -3,05% | 30,00 |