31,440€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,23 | 31,99 | 29,23 | 31,99 | 1,56% | 20,00 |
| 11.11.2026 | 28,80 | 31,50 | 28,80 | 31,50 | 9,09% | 54,00 |
| 10.11.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,42% | - |
| 09.11.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -6,21% | 15,00 |
| 06.11.2026 | 28,46 | 30,66 | 28,46 | 30,66 | 6,79% | 100,00 |
| 05.11.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 0,28% | - |
| 04.11.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -4,52% | - |
| 03.11.2026 | 28,82 | 29,99 | 28,82 | 29,99 | 2,22% | 67,00 |
| 02.11.2026 | 33,17 | 33,17 | 29,34 | 29,34 | -7,14% | 240,00 |
| 30.10.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 5,41% | - |
| 29.10.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -0,66% | - |
| 28.10.2026 | 30,17 | 30,17 | 30,17 | 30,17 | -1,28% | - |
| 27.10.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -1,42% | - |
| 26.10.2026 | 29,63 | 31,00 | 29,63 | 31,00 | 5,26% | 24,00 |
| 23.10.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -2,19% | - |
| 22.10.2026 | 30,11 | 30,11 | 30,11 | 30,11 | 0,37% | - |
| 21.10.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,69% | - |
| 20.10.2026 | 30,83 | 30,83 | 30,83 | 30,83 | -4,28% | - |
| 19.10.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 5,49% | - |
| 16.10.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -4,99% | - |
| 15.10.2026 | 29,76 | 32,14 | 29,76 | 32,14 | 1,36% | 60,00 |
| 14.10.2026 | 29,61 | 31,71 | 29,61 | 31,71 | 7,47% | 138,00 |
| 13.10.2026 | 29,51 | 29,51 | 29,51 | 29,51 | -4,82% | - |
| 12.10.2026 | 30,32 | 31,00 | 30,32 | 31,00 | 3,99% | 46,00 |
| 09.10.2026 | 29,81 | 29,81 | 29,81 | 29,81 | 0,66% | - |
| 08.10.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -1,28% | - |
| 07.10.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,15% | 20,00 |
| 06.10.2026 | 29,31 | 31,40 | 29,31 | 31,30 | 3,30% | 30.000,00 |
| 05.10.2026 | 30,07 | 32,31 | 30,07 | 30,30 | -4,93% | 65,00 |
| 02.10.2026 | 31,87 | 31,87 | 31,87 | 31,87 | -3,29% | - |
| 01.10.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -2,18% | - |
| 30.09.2026 | 33,08 | 33,69 | 33,08 | 33,69 | 2,11% | 4,00 |
| 29.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -5,51% | - |
| 28.09.2026 | 32,99 | 34,92 | 32,99 | 34,92 | 0,36% | 450,00 |
| 25.09.2026 | 34,13 | 34,80 | 34,13 | 34,80 | -5,51% | 39,00 |
| 24.09.2026 | 33,97 | 36,83 | 33,97 | 36,83 | 7,05% | 40,00 |
| 23.09.2026 | 32,83 | 34,40 | 32,83 | 34,40 | 5,65% | 20,00 |
| 22.09.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -2,09% | - |
| 21.09.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -1,82% | - |
| 18.09.2026 | 32,20 | 33,87 | 32,20 | 33,87 | -1,57% | - |
| 17.09.2026 | 31,75 | 34,41 | 31,75 | 34,41 | 9,43% | 85,00 |
| 16.09.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -6,41% | - |
| 15.09.2026 | 32,03 | 33,60 | 32,03 | 33,60 | -3,36% | - |
| 14.09.2026 | 32,70 | 34,77 | 32,70 | 34,77 | 9,39% | 95,00 |
| 11.09.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -7,90% | - |
| 10.09.2026 | 34,51 | 34,51 | 34,51 | 34,51 | -1,85% | 40,00 |
| 09.09.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 1,88% | 14,00 |
| 08.09.2026 | 34,51 | 34,51 | 34,51 | 34,51 | -1,96% | - |
| 07.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 15,00 |
| 04.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -4,30% | - |
| 03.09.2026 | 40,50 | 40,50 | 36,78 | 36,78 | -9,19% | 90,00 |
| 02.09.2026 | 40,14 | 40,50 | 40,14 | 40,50 | -0,04% | 5,00 |
| 01.09.2026 | 40,52 | 40,52 | 40,52 | 40,52 | 2,16% | - |
| 31.08.2026 | 39,66 | 39,66 | 39,66 | 39,66 | -0,74% | - |
| 28.08.2026 | 39,96 | 39,96 | 39,96 | 39,96 | 0,48% | - |
| 27.08.2026 | 39,77 | 39,77 | 39,77 | 39,77 | -3,01% | - |
| 26.08.2026 | 38,36 | 41,00 | 38,36 | 41,00 | 0,87% | 80,00 |
| 25.08.2026 | 38,60 | 40,65 | 38,60 | 40,65 | -0,33% | 25,00 |
| 24.08.2026 | 37,15 | 40,78 | 37,15 | 40,78 | 13,20% | 13,00 |
| 21.08.2026 | 36,03 | 36,03 | 36,03 | 36,03 | -0,72% | - |
| 20.08.2026 | 36,29 | 36,29 | 36,29 | 36,29 | -6,91% | - |
| 19.08.2026 | 36,64 | 38,98 | 36,64 | 38,98 | 4,42% | 10,00 |
| 18.08.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -5,49% | - |
| 17.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,99% | 150,00 |
| 14.08.2026 | 38,00 | 40,30 | 38,00 | 40,30 | 2,49% | 40,00 |
| 13.08.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -4,40% | - |
| 12.08.2026 | 37,43 | 41,13 | 37,43 | 41,13 | 2,49% | 131,00 |
| 11.08.2026 | 36,80 | 40,13 | 36,80 | 40,13 | 7,83% | 530,00 |
| 10.08.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,85% | - |
| 07.08.2026 | 40,58 | 40,58 | 38,31 | 38,31 | 3,16% | 65,00 |
| 06.08.2026 | 37,13 | 37,13 | 37,13 | 37,13 | -1,03% | - |
| 05.08.2026 | 36,06 | 37,52 | 36,06 | 37,52 | 11,64% | 16,00 |
| 04.08.2026 | 33,61 | 33,61 | 33,61 | 33,61 | 2,11% | - |
| 03.08.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -1,72% | - |
| 31.07.2026 | 32,64 | 33,49 | 32,64 | 33,49 | 11,86% | 100,00 |
| 30.07.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -1,79% | - |
| 29.07.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -0,25% | - |
| 28.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 1,02% | - |
| 27.07.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -2,26% | - |
| 24.07.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 23.07.2026 | 30,36 | 30,95 | 30,36 | 30,95 | 0,21% | 70,00 |
| 22.07.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 3,19% | - |
| 21.07.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -4,70% | - |
| 20.07.2026 | 29,61 | 31,40 | 29,61 | 31,40 | 8,39% | 120,00 |
| 17.07.2026 | 28,97 | 28,97 | 28,97 | 28,97 | -6,55% | - |
| 16.07.2026 | 29,77 | 31,00 | 29,77 | 31,00 | 2,85% | 588,00 |
| 15.07.2026 | 28,78 | 30,14 | 28,78 | 30,14 | 7,01% | 800,00 |
| 14.07.2026 | 28,17 | 28,17 | 28,17 | 28,17 | -0,88% | - |
| 13.07.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,07% | - |
| 10.07.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 2,53% | - |
| 09.07.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 1,97% | - |
| 08.07.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -7,28% | - |
| 07.07.2026 | 26,68 | 29,00 | 26,68 | 29,00 | 7,41% | 400,00 |
| 06.07.2026 | 26,28 | 27,00 | 26,28 | 27,00 | 1,79% | - |
| 03.07.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -1,89% | - |
| 02.07.2026 | 25,19 | 27,04 | 25,19 | 27,04 | 12,29% | - |
| 01.07.2026 | 24,08 | 24,08 | 24,08 | 24,08 | 0,02% | - |
| 30.06.2026 | 24,07 | 24,07 | 24,07 | 24,07 | -0,37% | - |
| 29.06.2026 | 23,81 | 25,10 | 23,81 | 24,16 | 4,52% | 40,00 |
| 26.06.2026 | 23,92 | 24,80 | 23,12 | 23,12 | -7,17% | 65,00 |