16,420€
1,56%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,24 | 17,24 | 16,25 | 16,36 | -4,89% | - |
| 08.09.2026 | 17,11 | 17,71 | 17,03 | 17,20 | 0,57% | - |
| 07.09.2026 | 17,14 | 17,17 | 17,06 | 17,10 | -0,06% | - |
| 04.09.2026 | 17,26 | 17,30 | 16,85 | 17,11 | -0,39% | - |
| 03.09.2026 | 16,95 | 17,92 | 16,41 | 17,18 | -0,52% | - |
| 02.09.2026 | 16,12 | 17,30 | 16,04 | 17,27 | 6,54% | - |
| 01.09.2026 | 15,74 | 16,48 | 15,55 | 16,21 | 2,32% | - |
| 31.08.2026 | 15,22 | 16,03 | 15,17 | 15,84 | 4,01% | - |
| 28.08.2026 | 15,13 | 15,39 | 14,86 | 15,23 | 0,20% | - |
| 27.08.2026 | 15,35 | 15,47 | 15,08 | 15,20 | -0,51% | - |
| 26.08.2026 | 15,19 | 15,73 | 15,12 | 15,28 | 0,39% | - |
| 25.08.2026 | 14,70 | 15,22 | 14,50 | 15,22 | 4,33% | - |
| 24.08.2026 | 14,30 | 15,11 | 14,22 | 14,59 | 1,38% | - |
| 21.08.2026 | 13,70 | 14,53 | 13,70 | 14,39 | 5,26% | - |
| 20.08.2026 | 14,17 | 14,21 | 13,64 | 13,67 | -3,00% | 7.900,00 |
| 19.08.2026 | 13,61 | 14,31 | 13,55 | 14,09 | 3,08% | - |
| 18.08.2026 | 13,30 | 14,03 | 13,21 | 13,67 | 0,86% | - |
| 17.08.2026 | 13,73 | 13,86 | 13,36 | 13,56 | -0,98% | - |
| 14.08.2026 | 13,72 | 13,84 | 13,48 | 13,69 | -0,64% | - |
| 13.08.2026 | 13,41 | 13,80 | 13,27 | 13,78 | 2,19% | - |
| 12.08.2026 | 13,51 | 13,70 | 13,33 | 13,48 | -0,10% | - |
| 11.08.2026 | 14,07 | 14,24 | 13,39 | 13,50 | -3,85% | - |
| 10.08.2026 | 14,11 | 14,16 | 13,82 | 14,04 | -0,04% | - |
| 07.08.2026 | 14,50 | 14,65 | 13,98 | 14,04 | -3,04% | 1.400,00 |
| 06.08.2026 | 14,68 | 14,83 | 14,46 | 14,48 | -1,68% | - |
| 05.08.2026 | 14,76 | 15,06 | 14,68 | 14,73 | 0,29% | - |
| 04.08.2026 | 14,89 | 15,14 | 14,61 | 14,69 | -0,83% | - |
| 03.08.2026 | 14,92 | 15,01 | 14,69 | 14,81 | 0,05% | - |
| 31.07.2026 | 15,14 | 15,18 | 14,70 | 14,80 | -0,68% | - |
| 30.07.2026 | 14,37 | 14,98 | 14,26 | 14,90 | 4,62% | - |
| 29.07.2026 | 14,66 | 14,82 | 14,18 | 14,25 | -3,33% | - |
| 28.07.2026 | 14,56 | 15,00 | 14,55 | 14,74 | 0,44% | - |
| 27.07.2026 | 14,85 | 14,93 | 14,65 | 14,67 | -0,12% | - |
| 24.07.2026 | 14,77 | 14,93 | 14,67 | 14,69 | -0,68% | - |
| 23.07.2026 | 15,09 | 15,25 | 14,75 | 14,79 | -2,52% | 25.200,00 |
| 22.07.2026 | 14,69 | 15,18 | 14,62 | 15,17 | 2,78% | - |
| 21.07.2026 | 14,88 | 14,91 | 14,42 | 14,76 | -0,77% | - |
| 20.07.2026 | 14,58 | 14,98 | 14,58 | 14,88 | 1,67% | - |
| 17.07.2026 | 14,39 | 14,81 | 14,24 | 14,63 | 0,64% | - |
| 16.07.2026 | 14,70 | 14,74 | 14,37 | 14,54 | -1,22% | - |
| 15.07.2026 | 14,87 | 14,94 | 14,61 | 14,72 | -0,41% | - |
| 14.07.2026 | 14,44 | 14,79 | 14,31 | 14,78 | 2,80% | - |
| 13.07.2026 | 14,61 | 14,81 | 14,31 | 14,38 | -3,20% | - |
| 10.07.2026 | 14,30 | 15,27 | 14,24 | 14,85 | 3,41% | - |
| 09.07.2026 | 13,51 | 14,47 | 13,49 | 14,36 | 5,24% | - |
| 08.07.2026 | 13,97 | 14,11 | 13,25 | 13,65 | -2,24% | - |
| 07.07.2026 | 14,20 | 14,50 | 13,88 | 13,96 | -2,58% | - |
| 06.07.2026 | 14,17 | 14,53 | 14,07 | 14,33 | 0,88% | - |
| 03.07.2026 | 14,16 | 14,21 | 14,14 | 14,20 | 0,84% | - |
| 02.07.2026 | 14,12 | 14,59 | 14,01 | 14,09 | -1,07% | - |
| 01.07.2026 | 14,22 | 14,51 | 14,05 | 14,24 | -0,22% | - |
| 30.06.2026 | 14,38 | 14,38 | 14,02 | 14,27 | 0,36% | - |
| 29.06.2026 | 14,33 | 14,43 | 14,11 | 14,22 | 0,35% | - |
| 26.06.2026 | 13,68 | 14,23 | 13,60 | 14,17 | 2,12% | - |
| 25.06.2026 | 13,96 | 14,21 | 13,62 | 13,88 | 1,22% | - |
| 24.06.2026 | 13,91 | 13,96 | 13,67 | 13,71 | -0,98% | - |
| 23.06.2026 | 13,71 | 13,96 | 13,52 | 13,84 | -1,14% | - |
| 22.06.2026 | 13,33 | 14,08 | 13,27 | 14,00 | 6,29% | - |
| 19.06.2026 | 13,30 | 13,34 | 13,17 | 13,17 | -1,37% | - |
| 18.06.2026 | 13,59 | 13,68 | 13,23 | 13,36 | -0,48% | - |
| 17.06.2026 | 13,59 | 13,95 | 13,37 | 13,42 | -0,64% | - |
| 16.06.2026 | 13,60 | 13,76 | 13,44 | 13,51 | -0,74% | - |
| 15.06.2026 | 14,06 | 14,56 | 13,54 | 13,61 | -1,74% | - |
| 12.06.2026 | 13,52 | 13,90 | 13,27 | 13,85 | 3,35% | - |
| 11.06.2026 | 13,03 | 13,44 | 12,87 | 13,40 | 3,38% | - |
| 10.06.2026 | 13,34 | 13,42 | 12,91 | 12,96 | -3,68% | - |
| 09.06.2026 | 13,34 | 13,62 | 13,14 | 13,46 | 2,28% | - |
| 08.06.2026 | 13,31 | 13,46 | 13,05 | 13,16 | -1,30% | - |
| 05.06.2026 | 13,33 | 13,70 | 13,22 | 13,33 | -1,08% | - |
| 04.06.2026 | 13,42 | 13,62 | 13,27 | 13,48 | -0,10% | - |
| 03.06.2026 | 14,04 | 14,07 | 13,38 | 13,49 | -4,24% | - |
| 02.06.2026 | 14,22 | 14,38 | 13,92 | 14,09 | -1,32% | - |
| 01.06.2026 | 14,39 | 14,47 | 14,13 | 14,28 | -0,04% | - |
| 29.05.2026 | 14,46 | 14,59 | 14,21 | 14,28 | -2,27% | - |
| 28.05.2026 | 14,73 | 14,84 | 14,51 | 14,61 | -1,20% | - |
| 27.05.2026 | 14,80 | 15,06 | 14,69 | 14,79 | -0,13% | - |
| 26.05.2026 | 14,70 | 14,95 | 14,51 | 14,81 | 0,32% | - |
| 25.05.2026 | 14,67 | 14,78 | 14,64 | 14,76 | 1,90% | - |
| 22.05.2026 | 15,49 | 15,57 | 14,43 | 14,49 | -6,07% | - |
| 21.05.2026 | 15,22 | 15,80 | 15,01 | 15,43 | 1,33% | - |
| 20.05.2026 | 14,40 | 15,35 | 14,40 | 15,22 | 6,28% | - |
| 19.05.2026 | 13,86 | 14,78 | 13,85 | 14,32 | -2,59% | 25.650,00 |
| 18.05.2026 | 14,93 | 15,31 | 14,56 | 14,71 | -1,52% | - |
| 15.05.2026 | 15,09 | 15,17 | 14,74 | 14,93 | -1,74% | - |
| 14.05.2026 | 14,90 | 15,53 | 14,81 | 15,20 | 2,47% | - |
| 13.05.2026 | 15,87 | 16,00 | 14,83 | 14,83 | -6,44% | 36,00 |
| 12.05.2026 | 15,80 | 15,99 | 15,48 | 15,85 | -0,01% | - |
| 11.05.2026 | 16,34 | 16,36 | 15,76 | 15,85 | -2,55% | - |
| 08.05.2026 | 16,07 | 16,53 | 16,04 | 16,27 | 1,61% | - |
| 07.05.2026 | 16,66 | 16,72 | 15,84 | 16,01 | -3,91% | - |
| 06.05.2026 | 16,23 | 16,94 | 16,05 | 16,66 | 3,11% | - |
| 05.05.2026 | 15,89 | 16,25 | 15,86 | 16,16 | 2,01% | - |
| 04.05.2026 | 16,27 | 16,46 | 15,75 | 15,84 | -3,12% | - |
| 30.04.2026 | 15,69 | 16,46 | 15,69 | 16,35 | 3,66% | - |
| 29.04.2026 | 16,56 | 16,56 | 15,73 | 15,77 | -4,20% | - |
| 28.04.2026 | 16,68 | 16,74 | 16,23 | 16,47 | -1,34% | - |
| 27.04.2026 | 16,55 | 16,96 | 16,48 | 16,69 | -0,88% | - |
| 24.04.2026 | 16,91 | 17,01 | 16,48 | 16,84 | 0,45% | - |
| 23.04.2026 | 17,34 | 17,39 | 16,71 | 16,76 | -3,77% | - |
| 22.04.2026 | 17,39 | 17,98 | 17,21 | 17,42 | 0,92% | - |