17,648€
0,52%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 15,34 | 15,51 | 14,71 | 15,04 | -2,57% | - |
| 01.08.2024 | 15,90 | 16,15 | 15,30 | 15,44 | -2,55% | - |
| 31.07.2024 | 16,13 | 16,33 | 15,84 | 15,84 | -1,28% | - |
| 30.07.2024 | 16,35 | 16,46 | 15,96 | 16,05 | -1,58% | - |
| 29.07.2024 | 16,40 | 16,58 | 16,25 | 16,30 | -0,31% | - |
| 26.07.2024 | 16,26 | 16,65 | 16,21 | 16,35 | 0,60% | - |
| 25.07.2024 | 16,18 | 16,52 | 16,09 | 16,26 | 0,48% | - |
| 24.07.2024 | 16,71 | 16,83 | 16,15 | 16,18 | -3,53% | 110,00 |
| 23.07.2024 | 16,87 | 16,97 | 16,70 | 16,77 | -0,75% | - |
| 22.07.2024 | 16,51 | 16,95 | 16,36 | 16,90 | 2,49% | - |
| 19.07.2024 | 16,29 | 16,63 | 16,21 | 16,49 | 1,51% | - |
| 18.07.2024 | 17,06 | 17,15 | 16,22 | 16,24 | -4,54% | 250,00 |
| 17.07.2024 | 17,15 | 17,22 | 16,75 | 17,01 | -0,96% | - |
| 16.07.2024 | 17,14 | 17,46 | 17,06 | 17,18 | 0,54% | - |
| 15.07.2024 | 16,99 | 17,24 | 16,75 | 17,09 | 0,96% | - |
| 12.07.2024 | 16,90 | 17,01 | 16,57 | 16,92 | 0,12% | 1.821,00 |
| 11.07.2024 | 16,87 | 16,93 | 16,16 | 16,90 | 0,07% | - |
| 10.07.2024 | 16,18 | 16,98 | 16,11 | 16,89 | 4,53% | - |
| 09.07.2024 | 15,83 | 16,19 | 15,73 | 16,16 | 2,39% | - |
| 08.07.2024 | 15,83 | 16,02 | 15,67 | 15,78 | 0,03% | - |
| 05.07.2024 | 15,56 | 15,94 | 15,34 | 15,78 | 1,15% | - |
| 04.07.2024 | 15,55 | 15,65 | 15,55 | 15,60 | 0,10% | - |
| 03.07.2024 | 15,58 | 15,76 | 15,42 | 15,58 | 0,13% | - |
| 02.07.2024 | 15,70 | 15,73 | 15,47 | 15,56 | -0,85% | - |
| 01.07.2024 | 16,42 | 16,54 | 15,66 | 15,70 | -4,60% | - |
| 28.06.2024 | 16,88 | 16,88 | 16,23 | 16,45 | -2,21% | - |
| 27.06.2024 | 16,76 | 16,86 | 16,54 | 16,82 | 0,24% | - |
| 26.06.2024 | 16,63 | 16,81 | 16,44 | 16,78 | 0,32% | - |
| 25.06.2024 | 16,74 | 16,87 | 16,61 | 16,73 | 0,08% | - |
| 24.06.2024 | 16,55 | 16,95 | 16,35 | 16,72 | 1,11% | - |
| 21.06.2024 | 16,84 | 16,97 | 16,17 | 16,53 | -1,81% | 3.600,00 |
| 20.06.2024 | 16,28 | 16,86 | 16,14 | 16,84 | 3,63% | - |
| 19.06.2024 | 16,25 | 16,27 | 16,24 | 16,25 | 0,12% | - |
| 18.06.2024 | 15,95 | 16,23 | 15,73 | 16,23 | 1,93% | - |
| 17.06.2024 | 16,11 | 16,13 | 15,59 | 15,92 | -1,01% | 50,00 |
| 14.06.2024 | 16,24 | 16,47 | 15,96 | 16,08 | -0,65% | 75,00 |
| 13.06.2024 | 16,74 | 16,86 | 16,17 | 16,19 | -3,07% | - |
| 12.06.2024 | 17,42 | 17,60 | 16,69 | 16,70 | -3,97% | - |
| 11.06.2024 | 17,39 | 17,52 | 17,28 | 17,39 | 0,27% | - |
| 10.06.2024 | 17,59 | 17,59 | 16,91 | 17,34 | -0,74% | - |
| 07.06.2024 | 17,66 | 17,80 | 17,29 | 17,47 | -0,81% | - |
| 06.06.2024 | 17,40 | 17,82 | 17,24 | 17,62 | 1,32% | - |
| 05.06.2024 | 17,51 | 17,64 | 17,35 | 17,39 | -0,46% | - |
| 04.06.2024 | 17,66 | 17,82 | 17,40 | 17,47 | -0,88% | - |
| 03.06.2024 | 17,57 | 17,74 | 17,14 | 17,62 | 0,65% | - |
| 31.05.2024 | 17,68 | 17,75 | 16,88 | 17,51 | -0,65% | 3,00 |
| 30.05.2024 | 17,04 | 17,79 | 16,97 | 17,62 | 3,79% | - |
| 29.05.2024 | 17,43 | 17,46 | 16,80 | 16,98 | -2,20% | - |
| 28.05.2024 | 17,24 | 17,75 | 17,24 | 17,36 | 0,56% | - |
| 27.05.2024 | 17,29 | 17,29 | 17,25 | 17,27 | 0,08% | 200,00 |
| 24.05.2024 | 17,00 | 17,59 | 16,95 | 17,25 | 0,83% | 220,00 |
| 23.05.2024 | 16,84 | 17,67 | 16,76 | 17,11 | 2,89% | - |
| 22.05.2024 | 19,83 | 19,83 | 16,63 | 16,63 | -15,96% | - |
| 21.05.2024 | 19,96 | 20,25 | 19,68 | 19,79 | -0,61% | - |
| 20.05.2024 | 20,02 | 20,40 | 19,69 | 19,91 | -0,30% | 1.502,00 |
| 17.05.2024 | 20,26 | 20,32 | 19,94 | 19,97 | -1,13% | - |
| 16.05.2024 | 20,28 | 20,59 | 20,03 | 20,20 | -0,01% | - |
| 15.05.2024 | 20,33 | 20,55 | 20,04 | 20,20 | -0,42% | - |
| 14.05.2024 | 20,27 | 20,35 | 20,11 | 20,29 | 0,30% | - |
| 13.05.2024 | 20,15 | 20,44 | 19,91 | 20,23 | 0,87% | - |
| 10.05.2024 | 20,10 | 20,34 | 19,91 | 20,05 | 0,13% | - |
| 09.05.2024 | 20,80 | 20,95 | 19,77 | 20,03 | -4,32% | - |
| 08.05.2024 | 20,67 | 20,93 | 20,13 | 20,93 | 1,64% | 542,00 |
| 07.05.2024 | 20,93 | 21,12 | 20,50 | 20,60 | -1,24% | - |
| 06.05.2024 | 20,89 | 21,18 | 20,66 | 20,85 | 0,18% | - |
| 03.05.2024 | 19,82 | 21,11 | 19,80 | 20,82 | 5,41% | 46,00 |
| 02.05.2024 | 19,40 | 20,04 | 19,39 | 19,75 | 2,75% | - |