13,608€
-1,68%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,62 | 14,02 | 13,32 | 13,64 | -1,18% | - |
| 11.11.2026 | 13,50 | 13,99 | 13,36 | 13,80 | 3,64% | - |
| 10.11.2026 | 13,66 | 13,85 | 13,15 | 13,31 | -3,51% | - |
| 09.11.2026 | 13,56 | 14,00 | 13,29 | 13,80 | 1,52% | - |
| 06.11.2026 | 13,19 | 13,83 | 13,12 | 13,59 | 3,00% | - |
| 05.11.2026 | 13,32 | 13,65 | 12,76 | 13,20 | -1,73% | - |
| 04.11.2026 | 12,89 | 13,48 | 12,88 | 13,43 | 4,09% | - |
| 03.11.2026 | 12,62 | 12,97 | 12,34 | 12,90 | 2,90% | - |
| 02.11.2026 | 12,90 | 13,26 | 12,48 | 12,54 | -2,01% | 82.100,00 |
| 30.10.2026 | 13,18 | 13,45 | 12,74 | 12,79 | -4,47% | 12.750,00 |
| 29.10.2026 | 14,19 | 14,27 | 13,32 | 13,39 | -6,64% | 33.100,00 |
| 28.10.2026 | 14,23 | 14,54 | 13,86 | 14,34 | 0,20% | - |
| 27.10.2026 | 14,26 | 14,92 | 14,10 | 14,32 | 1,50% | 24.600,00 |
| 26.10.2026 | 20,85 | 20,85 | 12,10 | 14,10 | -48,34% | 57.177,00 |
| 23.10.2026 | 26,17 | 27,36 | 25,80 | 27,30 | 4,39% | 1.003,00 |
| 22.10.2026 | 26,93 | 27,60 | 25,64 | 26,16 | -3,58% | 22.000,00 |
| 21.10.2026 | 28,06 | 28,38 | 26,99 | 27,13 | -2,76% | 31.156,00 |
| 20.10.2026 | 26,84 | 28,19 | 26,78 | 27,90 | 3,52% | - |
| 19.10.2026 | 26,43 | 27,45 | 26,16 | 26,95 | 3,60% | - |
| 16.10.2026 | 26,85 | 27,11 | 25,81 | 26,01 | -3,08% | 340,00 |
| 15.10.2026 | 26,64 | 27,64 | 26,07 | 26,84 | -1,77% | - |
| 14.10.2026 | 27,97 | 28,12 | 26,85 | 27,33 | -2,17% | - |
| 13.10.2026 | 28,97 | 29,47 | 27,93 | 27,93 | -4,72% | 3.420,00 |
| 12.10.2026 | 28,89 | 29,34 | 28,65 | 29,32 | 1,88% | - |
| 09.10.2026 | 27,03 | 28,82 | 26,78 | 28,77 | 6,78% | 456,00 |
| 08.10.2026 | 26,32 | 27,52 | 26,09 | 26,95 | 2,09% | - |
| 07.10.2026 | 26,43 | 26,97 | 26,10 | 26,40 | -0,06% | 660,00 |
| 06.10.2026 | 25,27 | 26,43 | 24,92 | 26,41 | 5,23% | 4.200,00 |
| 05.10.2026 | 21,16 | 25,82 | 21,10 | 25,10 | 31,38% | 88.600,00 |
| 02.10.2026 | 18,89 | 19,36 | 18,27 | 19,10 | 1,47% | 3.300,00 |
| 01.10.2026 | 18,80 | 18,92 | 18,14 | 18,83 | 1,50% | 1.200,00 |
| 30.09.2026 | 17,87 | 18,94 | 17,79 | 18,55 | 3,59% | - |
| 29.09.2026 | 17,73 | 18,10 | 17,62 | 17,91 | 0,72% | - |
| 28.09.2026 | 17,89 | 18,14 | 17,50 | 17,78 | -1,51% | - |
| 25.09.2026 | 18,11 | 18,18 | 17,48 | 18,05 | 0,17% | - |
| 24.09.2026 | 18,26 | 18,46 | 17,84 | 18,02 | -1,67% | - |
| 23.09.2026 | 18,57 | 18,87 | 18,32 | 18,33 | -1,13% | - |
| 22.09.2026 | 18,11 | 18,60 | 17,73 | 18,54 | 2,21% | 400,00 |
| 21.09.2026 | 17,54 | 18,18 | 17,47 | 18,14 | 4,25% | - |
| 18.09.2026 | 17,78 | 17,83 | 17,24 | 17,40 | -1,12% | - |
| 17.09.2026 | 17,32 | 17,79 | 17,01 | 17,60 | 2,28% | - |
| 16.09.2026 | 16,96 | 17,27 | 16,69 | 17,20 | 1,96% | - |
| 15.09.2026 | 16,86 | 17,19 | 16,75 | 16,87 | -0,53% | - |
| 14.09.2026 | 16,84 | 17,14 | 16,60 | 16,96 | -1,06% | - |
| 11.09.2026 | 17,19 | 17,42 | 16,83 | 17,14 | -0,31% | - |
| 10.09.2026 | 16,46 | 17,32 | 16,00 | 17,20 | 5,13% | - |
| 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% | - |