14,414€
-0,99%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,88 | 16,38 | 15,86 | 16,11 | 1,23% | 2.860,00 |
| 04.05.2026 | 16,29 | 16,46 | 15,78 | 15,91 | -2,46% | 1.351,00 |
| 30.04.2026 | 15,69 | 16,46 | 15,65 | 16,31 | 3,24% | 750,00 |
| 29.04.2026 | 16,55 | 16,55 | 15,62 | 15,80 | -3,81% | - |
| 28.04.2026 | 16,63 | 16,69 | 16,23 | 16,42 | -1,53% | - |
| 27.04.2026 | 16,57 | 16,95 | 16,48 | 16,68 | -0,96% | 2.803,00 |
| 24.04.2026 | 16,86 | 17,04 | 16,48 | 16,84 | 0,14% | - |
| 23.04.2026 | 17,29 | 17,42 | 16,71 | 16,82 | -2,94% | 384,00 |
| 22.04.2026 | 17,40 | 17,84 | 17,22 | 17,33 | 0,23% | 7.845,00 |
| 21.04.2026 | 17,62 | 17,90 | 17,20 | 17,29 | -1,62% | - |
| 20.04.2026 | 17,82 | 17,94 | 17,34 | 17,57 | -2,02% | 310,00 |
| 17.04.2026 | 17,87 | 18,42 | 17,82 | 17,94 | 0,08% | - |
| 16.04.2026 | 17,79 | 18,01 | 17,49 | 17,92 | 1,58% | - |
| 15.04.2026 | 17,98 | 18,33 | 17,44 | 17,64 | -2,08% | 5.324,00 |
| 14.04.2026 | 17,65 | 18,09 | 17,37 | 18,02 | 3,81% | 367,00 |
| 13.04.2026 | 16,96 | 17,36 | 16,54 | 17,36 | 1,78% | - |
| 10.04.2026 | 17,10 | 17,45 | 16,78 | 17,05 | 0,22% | 790,00 |
| 09.04.2026 | 16,94 | 17,20 | 16,64 | 17,02 | 0,52% | 27,00 |
| 08.04.2026 | 16,69 | 17,49 | 16,49 | 16,93 | 5,52% | 1.588,00 |
| 07.04.2026 | 16,38 | 16,48 | 15,82 | 16,04 | -0,50% | 939,00 |
| 02.04.2026 | 15,89 | 16,38 | 15,47 | 16,12 | -0,67% | - |
| 01.04.2026 | 16,57 | 16,70 | 16,11 | 16,23 | -1,55% | 1.040,00 |
| 31.03.2026 | 15,56 | 16,55 | 15,50 | 16,49 | 5,64% | 384,00 |
| 30.03.2026 | 15,30 | 15,85 | 15,24 | 15,61 | 1,63% | 5.120,00 |
| 27.03.2026 | 16,24 | 16,26 | 15,28 | 15,35 | -4,97% | 460,00 |
| 26.03.2026 | 17,00 | 17,01 | 16,08 | 16,16 | -5,17% | 180,00 |
| 25.03.2026 | 16,69 | 17,59 | 16,67 | 17,04 | 2,43% | - |
| 24.03.2026 | 16,49 | 16,85 | 16,31 | 16,63 | -1,22% | - |
| 23.03.2026 | 15,56 | 17,08 | 15,53 | 16,84 | 6,56% | - |
| 20.03.2026 | 16,34 | 16,40 | 15,52 | 15,80 | -3,40% | 1.033,00 |
| 19.03.2026 | 16,16 | 16,39 | 15,53 | 16,36 | 1,17% | - |
| 18.03.2026 | 16,83 | 16,84 | 16,14 | 16,17 | -1,99% | 221,00 |
| 17.03.2026 | 16,64 | 17,14 | 16,47 | 16,50 | -1,15% | 2.217,00 |
| 16.03.2026 | 16,04 | 16,85 | 15,91 | 16,69 | 5,03% | 14,00 |
| 13.03.2026 | 15,67 | 16,30 | 15,64 | 15,89 | 1,09% | 330,00 |
| 12.03.2026 | 17,16 | 17,23 | 15,68 | 15,72 | -8,69% | 1.000,00 |
| 11.03.2026 | 17,33 | 17,70 | 16,97 | 17,22 | -0,92% | - |
| 10.03.2026 | 16,80 | 17,65 | 16,73 | 17,38 | 2,39% | - |
| 09.03.2026 | 15,86 | 16,97 | 15,83 | 16,97 | 5,78% | 2.148,00 |
| 06.03.2026 | 17,02 | 17,13 | 16,02 | 16,04 | -5,42% | 2.750,00 |
| 05.03.2026 | 17,83 | 17,86 | 16,84 | 16,96 | -4,83% | 4.900,00 |
| 04.03.2026 | 17,30 | 18,31 | 17,28 | 17,82 | 2,24% | 2.460,00 |
| 03.03.2026 | 18,39 | 18,39 | 16,56 | 17,43 | -6,10% | 3.647,00 |
| 02.03.2026 | 18,05 | 18,80 | 17,68 | 18,57 | 2,04% | 1.053,00 |
| 27.02.2026 | 18,47 | 18,60 | 18,09 | 18,19 | -1,50% | 409,00 |
| 26.02.2026 | 18,87 | 19,20 | 18,08 | 18,47 | -2,64% | 1.337,00 |
| 25.02.2026 | 19,02 | 19,53 | 18,70 | 18,97 | -0,46% | 379,00 |
| 24.02.2026 | 18,43 | 19,14 | 18,12 | 19,06 | 3,84% | - |
| 23.02.2026 | 19,24 | 19,58 | 18,17 | 18,35 | -5,79% | 1.681,00 |
| 20.02.2026 | 18,33 | 19,61 | 18,16 | 19,48 | 6,56% | 1.069,00 |
| 19.02.2026 | 17,13 | 18,35 | 17,00 | 18,28 | 6,99% | 603,00 |
| 18.02.2026 | 16,66 | 17,14 | 16,63 | 17,09 | 2,87% | 69,00 |
| 17.02.2026 | 16,64 | 16,97 | 16,30 | 16,61 | -0,63% | - |
| 16.02.2026 | 16,76 | 16,82 | 16,66 | 16,71 | 0,01% | - |
| 13.02.2026 | 16,63 | 17,00 | 15,74 | 16,71 | -0,80% | - |
| 12.02.2026 | 17,14 | 17,32 | 16,50 | 16,85 | -1,96% | 56,00 |
| 11.02.2026 | 16,75 | 17,51 | 16,69 | 17,18 | 2,52% | - |
| 10.02.2026 | 17,20 | 17,42 | 16,57 | 16,76 | -2,60% | - |
| 09.02.2026 | 16,36 | 17,25 | 16,24 | 17,21 | 5,06% | 639,00 |
| 06.02.2026 | 15,68 | 16,41 | 15,60 | 16,38 | 4,10% | 417,00 |
| 05.02.2026 | 16,13 | 16,32 | 15,66 | 15,73 | -2,55% | - |
| 04.02.2026 | 16,78 | 16,84 | 15,80 | 16,15 | -3,64% | 844,00 |
| 03.02.2026 | 16,82 | 17,43 | 16,49 | 16,76 | -0,29% | 1.028,00 |
| 02.02.2026 | 16,25 | 16,97 | 16,25 | 16,80 | 2,20% | - |
| 30.01.2026 | 16,76 | 16,81 | 16,16 | 16,44 | -2,02% | - |
| 29.01.2026 | 17,06 | 17,47 | 16,42 | 16,78 | -1,91% | 490,00 |
| 28.01.2026 | 16,95 | 17,57 | 16,88 | 17,11 | 1,89% | 292,00 |
| 27.01.2026 | 16,87 | 17,46 | 16,78 | 16,79 | -0,02% | 629,00 |
| 26.01.2026 | 17,00 | 17,21 | 16,59 | 16,80 | -1,43% | 4.935,00 |
| 23.01.2026 | 16,91 | 17,12 | 16,53 | 17,04 | 1,00% | 17,00 |
| 22.01.2026 | 16,40 | 17,32 | 16,19 | 16,87 | 3,23% | 500,00 |
| 21.01.2026 | 15,66 | 16,40 | 15,57 | 16,34 | 4,60% | 439,00 |
| 20.01.2026 | 15,01 | 15,65 | 14,48 | 15,62 | 4,61% | 420,00 |
| 19.01.2026 | 14,93 | 14,95 | 14,86 | 14,94 | -0,41% | 28,00 |
| 16.01.2026 | 14,99 | 15,15 | 14,76 | 15,00 | 0,00% | 260,00 |
| 15.01.2026 | 14,91 | 15,12 | 14,75 | 15,00 | 0,71% | - |
| 14.01.2026 | 14,59 | 14,96 | 14,49 | 14,89 | 2,06% | - |
| 13.01.2026 | 14,78 | 15,02 | 14,47 | 14,59 | -1,17% | 180,00 |
| 12.01.2026 | 14,63 | 14,84 | 14,31 | 14,76 | 0,50% | 2.010,00 |
| 09.01.2026 | 14,72 | 14,93 | 14,68 | 14,69 | -0,10% | 56,00 |
| 08.01.2026 | 14,40 | 14,73 | 14,21 | 14,70 | 1,94% | - |
| 07.01.2026 | 14,57 | 14,62 | 14,11 | 14,42 | -1,09% | 1.500,00 |
| 06.01.2026 | 14,50 | 15,03 | 14,37 | 14,58 | 0,47% | 338,00 |
| 05.01.2026 | 13,83 | 14,75 | 13,81 | 14,51 | 5,23% | 252,00 |
| 02.01.2026 | 14,01 | 14,38 | 13,74 | 13,79 | -1,62% | 255,00 |
| 30.12.2025 | 13,97 | 14,02 | 13,95 | 14,02 | 0,34% | - |
| 29.12.2025 | 13,98 | 14,02 | 13,82 | 13,97 | 0,59% | 1.217,00 |
| 23.12.2025 | 13,76 | 14,01 | 13,66 | 13,89 | 0,78% | 1.500,00 |
| 22.12.2025 | 13,68 | 13,79 | 13,48 | 13,78 | 0,86% | 1.496,00 |
| 19.12.2025 | 13,55 | 13,87 | 13,43 | 13,67 | 0,92% | 906,00 |
| 18.12.2025 | 13,40 | 13,61 | 13,34 | 13,54 | 0,80% | 195,00 |
| 17.12.2025 | 14,15 | 14,28 | 13,39 | 13,43 | -4,82% | 4.270,00 |
| 16.12.2025 | 14,88 | 14,94 | 14,07 | 14,11 | -5,92% | 220,00 |
| 15.12.2025 | 14,93 | 15,29 | 14,92 | 15,00 | 0,75% | 118,00 |
| 12.12.2025 | 15,10 | 15,59 | 14,80 | 14,89 | -1,83% | - |
| 11.12.2025 | 15,15 | 15,50 | 15,04 | 15,17 | -1,06% | 196,00 |
| 10.12.2025 | 15,37 | 15,59 | 14,93 | 15,33 | -1,29% | 28,00 |
| 09.12.2025 | 15,73 | 15,77 | 15,09 | 15,53 | -1,37% | 56,00 |
| 08.12.2025 | 15,36 | 15,99 | 15,36 | 15,75 | 2,53% | 248,00 |
| 05.12.2025 | 17,08 | 17,20 | 15,20 | 15,36 | -10,00% | 1.113,00 |