34,010€
-4,87%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,44 | 36,57 | 33,53 | 34,01 | -4,87% | 48,00 |
| 11.11.2026 | 36,40 | 36,93 | 35,39 | 35,75 | -0,56% | - |
| 10.11.2026 | 33,80 | 35,97 | 33,69 | 35,95 | 6,20% | - |
| 09.11.2026 | 34,41 | 35,05 | 33,83 | 33,85 | -2,03% | 58,00 |
| 06.11.2026 | 36,19 | 36,52 | 34,36 | 34,55 | -3,38% | 13,00 |
| 05.11.2026 | 37,06 | 37,85 | 34,18 | 35,76 | -4,56% | - |
| 04.11.2026 | 37,62 | 38,47 | 35,06 | 37,47 | -1,21% | - |
| 03.11.2026 | 39,96 | 40,16 | 37,42 | 37,93 | -5,29% | - |
| 02.11.2026 | 41,24 | 41,78 | 39,98 | 40,05 | -2,05% | - |
| 30.10.2026 | 40,65 | 41,62 | 40,40 | 40,89 | -0,24% | - |
| 29.10.2026 | 39,01 | 41,12 | 38,89 | 40,99 | 4,01% | 14,00 |
| 28.10.2026 | 38,80 | 39,45 | 38,30 | 39,41 | 2,55% | - |
| 27.10.2026 | 37,96 | 38,59 | 37,73 | 38,43 | 1,43% | - |
| 26.10.2026 | 38,53 | 39,18 | 37,88 | 37,89 | -1,61% | - |
| 23.10.2026 | 39,43 | 39,56 | 38,23 | 38,51 | -2,28% | - |
| 22.10.2026 | 38,34 | 39,57 | 38,29 | 39,41 | 1,39% | 58,00 |
| 21.10.2026 | 40,44 | 40,50 | 38,70 | 38,87 | -3,28% | 26,00 |
| 20.10.2026 | 39,19 | 40,49 | 39,19 | 40,19 | 2,03% | - |
| 19.10.2026 | 39,52 | 39,56 | 38,53 | 39,39 | 0,92% | - |
| 16.10.2026 | 39,47 | 39,90 | 38,72 | 39,03 | -1,11% | - |
| 15.10.2026 | 39,48 | 39,60 | 39,43 | 39,47 | -0,20% | - |
| 14.10.2026 | 40,59 | 40,85 | 39,32 | 39,55 | -2,80% | 13,00 |
| 13.10.2026 | 39,29 | 40,94 | 39,25 | 40,69 | 2,62% | 180,00 |
| 12.10.2026 | 39,74 | 39,92 | 39,13 | 39,65 | -0,05% | - |
| 09.10.2026 | 40,20 | 40,48 | 39,62 | 39,67 | -0,90% | 11,00 |
| 08.10.2026 | 39,56 | 40,33 | 39,17 | 40,03 | 1,01% | - |
| 07.10.2026 | 40,16 | 40,41 | 39,26 | 39,63 | -1,10% | 84,00 |
| 06.10.2026 | 40,26 | 40,60 | 39,92 | 40,07 | -0,10% | 25,00 |
| 05.10.2026 | 40,14 | 40,60 | 39,63 | 40,11 | 0,35% | - |
| 02.10.2026 | 39,68 | 40,39 | 39,55 | 39,97 | 0,65% | - |
| 01.10.2026 | 39,48 | 40,14 | 38,64 | 39,71 | 1,90% | - |
| 30.09.2026 | 38,97 | 39,44 | 38,30 | 38,97 | -0,05% | - |
| 29.09.2026 | 37,77 | 39,33 | 37,73 | 38,99 | 3,12% | 13,00 |
| 28.09.2026 | 37,87 | 38,33 | 37,53 | 37,81 | -0,89% | - |
| 25.09.2026 | 38,60 | 38,68 | 37,86 | 38,15 | -0,83% | - |
| 24.09.2026 | 38,99 | 39,49 | 37,39 | 38,47 | -1,64% | - |
| 23.09.2026 | 40,52 | 40,59 | 39,09 | 39,11 | -3,36% | - |
| 22.09.2026 | 39,70 | 40,70 | 39,52 | 40,47 | 1,94% | 1.500,00 |
| 21.09.2026 | 39,25 | 39,79 | 38,58 | 39,70 | 1,87% | 208,00 |
| 18.09.2026 | 38,90 | 39,34 | 38,52 | 38,97 | 0,67% | - |
| 17.09.2026 | 40,08 | 40,91 | 38,65 | 38,71 | -2,98% | - |
| 16.09.2026 | 40,12 | 40,46 | 39,79 | 39,90 | -0,25% | 1.512,00 |
| 15.09.2026 | 40,48 | 41,14 | 39,77 | 40,00 | -1,14% | - |
| 14.09.2026 | 40,60 | 41,26 | 39,98 | 40,46 | -0,64% | - |
| 11.09.2026 | 41,55 | 42,38 | 40,67 | 40,72 | -1,71% | 28,00 |
| 10.09.2026 | 42,00 | 42,28 | 40,34 | 41,43 | -1,40% | - |
| 09.09.2026 | 43,05 | 43,05 | 41,67 | 42,02 | -2,32% | - |
| 08.09.2026 | 44,31 | 44,43 | 42,73 | 43,02 | -3,04% | 1.758,00 |
| 07.09.2026 | 44,47 | 44,50 | 44,29 | 44,37 | 0,05% | - |
| 04.09.2026 | 43,92 | 44,35 | 43,40 | 44,35 | 1,42% | - |
| 03.09.2026 | 42,77 | 43,81 | 42,55 | 43,73 | 2,15% | - |
| 02.09.2026 | 41,54 | 43,46 | 41,46 | 42,81 | 2,83% | - |
| 01.09.2026 | 42,43 | 42,82 | 41,44 | 41,63 | -1,89% | 1.120,00 |
| 31.08.2026 | 43,04 | 43,43 | 42,15 | 42,43 | -1,33% | - |
| 28.08.2026 | 43,36 | 43,78 | 42,57 | 43,00 | -1,08% | 1.600,00 |
| 27.08.2026 | 43,70 | 43,88 | 42,84 | 43,47 | -0,25% | - |
| 26.08.2026 | 43,00 | 43,80 | 42,75 | 43,58 | 1,28% | - |
| 25.08.2026 | 43,62 | 43,82 | 42,91 | 43,03 | -0,81% | - |
| 24.08.2026 | 44,03 | 44,13 | 43,16 | 43,38 | -1,25% | - |
| 21.08.2026 | 43,09 | 44,25 | 42,98 | 43,93 | 1,90% | - |
| 20.08.2026 | 42,62 | 43,31 | 42,50 | 43,11 | -1,55% | - |
| 19.08.2026 | 42,94 | 44,39 | 42,74 | 43,79 | 3,64% | - |
| 05.05.2026 | 41,12 | 42,40 | 40,56 | 42,25 | 3,02% | 55,00 |
| 04.05.2026 | 40,89 | 41,31 | 40,36 | 41,01 | 1,07% | - |
| 30.04.2026 | 39,88 | 41,26 | 39,70 | 40,58 | 1,65% | - |
| 29.04.2026 | 39,56 | 39,98 | 39,21 | 39,92 | 1,50% | 567,00 |
| 28.04.2026 | 39,74 | 40,29 | 38,97 | 39,33 | -1,01% | 900,00 |
| 27.04.2026 | 39,76 | 40,43 | 39,46 | 39,73 | -0,08% | - |
| 24.04.2026 | 40,36 | 40,60 | 39,40 | 39,76 | -1,00% | - |
| 23.04.2026 | 39,32 | 40,31 | 39,23 | 40,16 | 1,94% | 60,00 |
| 22.04.2026 | 39,47 | 39,82 | 39,15 | 39,40 | 0,24% | - |
| 21.04.2026 | 40,06 | 40,63 | 39,26 | 39,30 | -1,48% | - |
| 20.04.2026 | 40,04 | 40,87 | 39,83 | 39,89 | -0,75% | - |
| 17.04.2026 | 39,96 | 41,91 | 39,93 | 40,19 | 0,58% | - |
| 16.04.2026 | 39,28 | 40,23 | 39,20 | 39,96 | 2,02% | 115,00 |
| 15.04.2026 | 39,51 | 39,71 | 38,11 | 39,17 | -0,89% | - |
| 14.04.2026 | 39,67 | 39,79 | 38,81 | 39,52 | -0,26% | - |
| 13.04.2026 | 39,19 | 39,83 | 38,60 | 39,62 | 0,82% | 1.160,00 |
| 10.04.2026 | 39,74 | 40,68 | 39,14 | 39,30 | -1,08% | - |
| 09.04.2026 | 38,29 | 40,34 | 37,44 | 39,73 | 3,71% | - |
| 08.04.2026 | 39,12 | 39,88 | 38,18 | 38,31 | 0,42% | 78,00 |
| 07.04.2026 | 38,74 | 39,05 | 37,94 | 38,15 | -0,39% | - |
| 02.04.2026 | 38,16 | 39,09 | 37,60 | 38,30 | -0,88% | - |
| 01.04.2026 | 38,49 | 40,08 | 38,37 | 38,64 | 0,72% | 1.695,00 |
| 31.03.2026 | 34,99 | 38,63 | 34,89 | 38,37 | 9,92% | 1.800,00 |
| 30.03.2026 | 35,30 | 35,72 | 34,56 | 34,90 | -0,53% | - |
| 27.03.2026 | 35,08 | 35,36 | 34,40 | 35,09 | 0,37% | 260,00 |
| 26.03.2026 | 35,38 | 35,91 | 34,46 | 34,96 | -1,55% | - |
| 25.03.2026 | 34,93 | 35,87 | 34,66 | 35,51 | 1,49% | - |
| 24.03.2026 | 33,59 | 35,12 | 33,44 | 34,99 | 4,11% | - |
| 23.03.2026 | 33,32 | 35,15 | 32,85 | 33,61 | -0,18% | - |
| 20.03.2026 | 33,17 | 33,67 | 32,64 | 33,67 | 1,21% | 9,00 |
| 19.03.2026 | 33,10 | 33,36 | 32,39 | 33,26 | 0,62% | - |
| 18.03.2026 | 32,66 | 33,44 | 32,40 | 33,06 | 1,55% | 60,00 |
| 17.03.2026 | 33,09 | 33,73 | 32,17 | 32,56 | -2,38% | 18,00 |
| 16.03.2026 | 33,43 | 33,71 | 32,96 | 33,35 | 0,45% | 462,00 |
| 13.03.2026 | 33,17 | 33,66 | 32,73 | 33,20 | -0,06% | - |
| 12.03.2026 | 33,52 | 33,78 | 32,38 | 33,22 | -1,22% | 429,00 |
| 11.03.2026 | 33,39 | 34,00 | 33,26 | 33,63 | 0,54% | - |
| 10.03.2026 | 34,22 | 34,81 | 33,36 | 33,45 | -2,23% | - |