25,803€
-0,72%
Echtzeit-Aktienkurs X-Trade Brokers Dom Maklerski S.A.
Bid:
Ask:
Aktienkurse zur X-Trade Brokers Dom Maklerski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 25,75 | 26,09 | 25,53 | 25,99 | 1,40% | - |
| 13.05.2026 | 25,20 | 25,65 | 25,07 | 25,63 | 1,79% | - |
| 12.05.2026 | 25,21 | 25,51 | 24,90 | 25,18 | -0,43% | - |
| 11.05.2026 | 23,70 | 25,33 | 23,68 | 25,29 | 6,35% | 4.200,00 |
| 08.05.2026 | 24,18 | 24,51 | 23,70 | 23,78 | -2,01% | - |
| 07.05.2026 | 24,13 | 24,44 | 24,11 | 24,27 | -1,36% | - |
| 06.05.2026 | 23,79 | 24,94 | 23,63 | 24,60 | 3,35% | - |
| 05.05.2026 | 23,03 | 23,80 | 23,03 | 23,80 | 2,73% | - |
| 04.05.2026 | 24,04 | 24,11 | 22,76 | 23,17 | -3,37% | - |
| 30.04.2026 | 23,43 | 24,00 | 23,42 | 23,98 | 1,77% | - |
| 29.04.2026 | 25,12 | 25,54 | 23,53 | 23,56 | -6,88% | 3.975,00 |
| 28.04.2026 | 24,70 | 25,41 | 24,60 | 25,30 | 2,39% | - |
| 27.04.2026 | 24,90 | 25,61 | 24,57 | 24,71 | 3,67% | 6.072,00 |
| 24.04.2026 | 25,05 | 25,19 | 23,84 | 23,84 | -5,30% | - |
| 23.04.2026 | 25,68 | 25,96 | 25,17 | 25,17 | -2,54% | - |
| 22.04.2026 | 24,97 | 25,93 | 24,97 | 25,83 | 8,17% | - |
| 21.04.2026 | 25,68 | 25,73 | 23,88 | 23,88 | -6,88% | - |
| 20.04.2026 | 25,59 | 25,93 | 25,27 | 25,64 | 3,70% | - |
| 17.04.2026 | 25,62 | 26,19 | 24,73 | 24,73 | 1,29% | - |
| 16.04.2026 | 26,71 | 26,90 | 24,41 | 24,41 | -8,59% | - |
| 15.04.2026 | 26,01 | 26,78 | 26,00 | 26,70 | -1,78% | 184,00 |
| 14.04.2026 | 25,53 | 27,19 | 25,27 | 27,19 | 6,62% | - |
| 13.04.2026 | 24,26 | 25,50 | 24,21 | 25,50 | 3,95% | - |
| 10.04.2026 | 24,58 | 24,91 | 24,34 | 24,53 | -0,08% | - |
| 09.04.2026 | 23,53 | 24,59 | 23,45 | 24,55 | 4,19% | - |
| 08.04.2026 | 23,59 | 23,96 | 22,73 | 23,56 | 1,66% | - |
| 07.04.2026 | 22,41 | 23,22 | 22,34 | 23,18 | 3,70% | - |
| 02.04.2026 | 22,00 | 22,39 | 21,77 | 22,35 | 1,15% | - |
| 01.04.2026 | 22,35 | 22,38 | 22,03 | 22,10 | 0,11% | - |
| 31.03.2026 | 21,51 | 22,18 | 21,51 | 22,07 | 7,76% | - |
| 30.03.2026 | 21,46 | 21,74 | 20,48 | 20,48 | -4,05% | - |
| 27.03.2026 | 21,38 | 22,04 | 21,30 | 21,35 | 0,19% | - |
| 26.03.2026 | 21,42 | 21,48 | 21,23 | 21,31 | -0,79% | - |
| 25.03.2026 | 21,32 | 21,69 | 21,25 | 21,48 | 5,42% | - |
| 24.03.2026 | 21,19 | 21,38 | 20,37 | 20,37 | -3,76% | - |
| 23.03.2026 | 21,20 | 21,50 | 20,61 | 21,17 | -1,21% | - |
| 20.03.2026 | 22,18 | 22,19 | 21,27 | 21,43 | -3,56% | - |
| 19.03.2026 | 21,89 | 22,23 | 21,83 | 22,22 | 1,09% | - |
| 18.03.2026 | 22,24 | 22,57 | 21,97 | 21,98 | -0,81% | - |
| 17.03.2026 | 21,61 | 22,56 | 21,58 | 22,16 | 1,93% | 47,00 |
| 16.03.2026 | 21,91 | 22,04 | 21,57 | 21,74 | -0,39% | 4,00 |
| 13.03.2026 | 21,83 | 22,15 | 21,64 | 21,82 | -0,23% | - |
| 12.03.2026 | 22,35 | 22,52 | 21,67 | 21,87 | -2,04% | - |
| 11.03.2026 | 22,24 | 22,72 | 22,18 | 22,33 | 0,56% | - |
| 10.03.2026 | 22,12 | 22,73 | 21,88 | 22,20 | 0,73% | - |
| 09.03.2026 | 21,08 | 22,30 | 20,95 | 22,04 | 1,54% | - |
| 06.03.2026 | 21,71 | 21,90 | 21,35 | 21,71 | 0,09% | - |
| 05.03.2026 | 22,56 | 22,57 | 21,41 | 21,69 | -4,05% | 2.585,00 |
| 04.03.2026 | 21,40 | 22,60 | 21,26 | 22,60 | 5,44% | - |
| 03.03.2026 | 21,39 | 21,50 | 21,05 | 21,44 | -0,16% | - |
| 02.03.2026 | 20,70 | 21,62 | 20,70 | 21,47 | 2,58% | - |
| 27.02.2026 | 20,86 | 21,24 | 20,83 | 20,93 | 0,39% | - |
| 26.02.2026 | 20,89 | 20,96 | 20,71 | 20,85 | -0,34% | - |
| 25.02.2026 | 20,77 | 21,00 | 20,70 | 20,92 | 0,10% | - |
| 24.02.2026 | 21,04 | 21,09 | 20,54 | 20,90 | -0,69% | - |
| 23.02.2026 | 20,88 | 21,15 | 20,83 | 21,05 | -0,31% | - |
| 20.02.2026 | 21,03 | 21,11 | 20,67 | 21,11 | -0,19% | - |
| 19.02.2026 | 21,21 | 21,33 | 20,87 | 21,15 | -0,31% | - |
| 18.02.2026 | 21,17 | 21,33 | 21,06 | 21,22 | 0,66% | - |
| 17.02.2026 | 21,70 | 21,84 | 20,84 | 21,08 | -4,14% | 928,00 |
| 16.02.2026 | 21,44 | 21,99 | 21,44 | 21,99 | 2,49% | - |
| 13.02.2026 | 21,03 | 21,61 | 20,82 | 21,45 | 7,44% | - |
| 12.02.2026 | 21,35 | 21,41 | 19,97 | 19,97 | -5,98% | - |
| 11.02.2026 | 21,51 | 21,63 | 21,02 | 21,24 | -1,32% | - |
| 10.02.2026 | 21,49 | 21,66 | 21,46 | 21,52 | 0,96% | - |
| 09.02.2026 | 20,47 | 21,71 | 20,47 | 21,32 | 4,32% | - |
| 06.02.2026 | 20,43 | 20,64 | 20,22 | 20,43 | 5,03% | - |
| 05.02.2026 | 20,82 | 21,00 | 19,46 | 19,46 | -3,93% | - |
| 04.02.2026 | 19,92 | 21,07 | 19,92 | 20,25 | 2,40% | 35.860,00 |
| 03.02.2026 | 20,58 | 20,93 | 19,78 | 19,78 | -3,70% | - |
| 02.02.2026 | 19,86 | 21,11 | 19,86 | 20,54 | 2,33% | - |
| 30.01.2026 | 18,06 | 20,11 | 18,04 | 20,07 | 11,07% | - |
| 29.01.2026 | 18,10 | 18,17 | 17,95 | 18,07 | 0,21% | - |
| 28.01.2026 | 18,22 | 18,26 | 17,82 | 18,03 | -0,62% | - |
| 27.01.2026 | 18,04 | 18,53 | 18,03 | 18,14 | -2,11% | 8.008,00 |
| 26.01.2026 | 18,43 | 18,54 | 17,82 | 18,54 | 0,79% | - |
| 23.01.2026 | 18,66 | 18,73 | 18,38 | 18,39 | 3,40% | - |
| 22.01.2026 | 18,25 | 18,70 | 17,79 | 17,79 | -2,16% | - |
| 21.01.2026 | 18,01 | 18,18 | 17,80 | 18,18 | 2,70% | - |
| 20.01.2026 | 17,78 | 17,87 | 17,51 | 17,70 | -0,67% | - |
| 19.01.2026 | 17,67 | 17,90 | 17,57 | 17,82 | 0,25% | - |
| 16.01.2026 | 17,59 | 17,81 | 17,55 | 17,78 | 1,08% | - |
| 15.01.2026 | 17,59 | 17,67 | 17,44 | 17,59 | 0,20% | - |
| 14.01.2026 | 17,50 | 17,60 | 17,10 | 17,55 | 0,69% | - |
| 13.01.2026 | 17,40 | 17,52 | 17,34 | 17,43 | 0,62% | 12.580,00 |
| 12.01.2026 | 17,61 | 17,80 | 17,21 | 17,32 | -2,02% | - |
| 09.01.2026 | 17,29 | 17,68 | 17,16 | 17,68 | 3,43% | - |
| 08.01.2026 | 17,71 | 17,77 | 17,08 | 17,09 | -3,31% | - |
| 07.01.2026 | 17,50 | 17,68 | 17,38 | 17,68 | 1,32% | 3.920,00 |
| 06.01.2026 | 17,47 | 17,49 | 17,43 | 17,45 | -0,05% | - |
| 05.01.2026 | 17,49 | 17,53 | 17,40 | 17,46 | 0,77% | 1.900,00 |
| 02.01.2026 | 17,07 | 17,42 | 16,99 | 17,32 | 2,18% | - |
| 30.12.2025 | 16,67 | 17,13 | 16,66 | 16,95 | 4,84% | - |
| 29.12.2025 | 16,52 | 17,12 | 16,17 | 16,17 | -3,84% | - |
| 23.12.2025 | 16,46 | 16,96 | 16,46 | 16,82 | 5,69% | - |
| 22.12.2025 | 16,29 | 16,89 | 15,91 | 15,91 | -4,31% | - |
| 19.12.2025 | 16,14 | 16,64 | 16,13 | 16,63 | 1,12% | - |
| 18.12.2025 | 16,09 | 16,65 | 16,08 | 16,44 | 0,31% | - |
| 17.12.2025 | 16,14 | 16,54 | 16,13 | 16,39 | -0,32% | 244,00 |
| 16.12.2025 | 16,42 | 16,76 | 16,42 | 16,45 | -1,87% | - |