17,874€
0,08%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,81 | 18,15 | 17,64 | 17,95 | 0,48% | 1.083,00 |
| 28.09.2026 | 17,86 | 18,13 | 17,45 | 17,86 | -0,73% | 27,00 |
| 25.09.2026 | 18,10 | 18,24 | 17,48 | 17,99 | -1,10% | 1.400,00 |
| 24.09.2026 | 18,30 | 18,51 | 17,85 | 18,19 | -2,34% | 990,00 |
| 23.09.2026 | 18,51 | 18,87 | 18,28 | 18,63 | 0,64% | - |
| 22.09.2026 | 17,98 | 18,59 | 17,72 | 18,51 | 2,06% | 200,00 |
| 21.09.2026 | 17,57 | 18,24 | 17,47 | 18,14 | 3,44% | 28,00 |
| 18.09.2026 | 17,78 | 17,85 | 17,11 | 17,53 | -1,01% | - |
| 17.09.2026 | 17,31 | 17,80 | 17,00 | 17,71 | 2,50% | - |
| 16.09.2026 | 17,02 | 17,45 | 16,69 | 17,28 | 2,44% | - |
| 15.09.2026 | 16,94 | 17,21 | 16,75 | 16,87 | -0,36% | 480,00 |
| 14.09.2026 | 17,09 | 17,23 | 16,59 | 16,93 | -1,15% | - |
| 11.09.2026 | 17,25 | 17,41 | 16,82 | 17,13 | 0,22% | 700,00 |
| 10.09.2026 | 16,37 | 17,46 | 15,77 | 17,09 | 4,42% | 6.042,00 |
| 09.09.2026 | 17,23 | 17,24 | 16,17 | 16,36 | -4,63% | 1.244,00 |
| 08.09.2026 | 17,08 | 17,71 | 17,04 | 17,16 | 0,33% | 1.608,00 |
| 07.09.2026 | 17,14 | 17,16 | 17,07 | 17,10 | 0,22% | 480,00 |
| 04.09.2026 | 17,26 | 17,34 | 16,84 | 17,07 | 0,38% | - |
| 03.09.2026 | 16,99 | 17,96 | 16,43 | 17,00 | -1,47% | 28.165,00 |
| 02.09.2026 | 16,14 | 17,33 | 16,01 | 17,25 | 7,17% | 1.530,00 |
| 01.09.2026 | 15,72 | 16,42 | 15,55 | 16,10 | 2,24% | - |
| 31.08.2026 | 15,25 | 16,01 | 15,18 | 15,75 | 3,07% | 7.558,00 |
| 28.08.2026 | 15,12 | 15,43 | 14,87 | 15,28 | 1,06% | 1.668,00 |
| 27.08.2026 | 15,44 | 15,47 | 15,07 | 15,12 | -1,47% | 27,00 |
| 26.08.2026 | 15,27 | 15,72 | 15,08 | 15,34 | 0,64% | - |
| 25.08.2026 | 14,60 | 15,26 | 14,51 | 15,25 | 4,25% | 210,00 |
| 24.08.2026 | 14,38 | 15,08 | 14,20 | 14,62 | 1,67% | 189,00 |
| 21.08.2026 | 13,71 | 14,53 | 13,69 | 14,38 | 5,02% | 28,00 |
| 20.08.2026 | 13,77 | 13,95 | 13,64 | 13,70 | -3,24% | - |
| 19.08.2026 | 13,61 | 14,31 | 13,55 | 14,16 | -12,11% | 3.744,00 |
| 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 |