24,200€
0,83%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,42% | - |
| 24.04.2025 | 23,00 | 24,00 | 22,60 | 24,00 | 4,80% | - |
| 23.04.2025 | 22,80 | 23,60 | 22,80 | 22,90 | 0,44% | - |
| 22.04.2025 | 22,80 | 23,20 | 22,40 | 22,80 | 0,00% | 500,00 |
| 17.04.2025 | 22,70 | 23,10 | 22,40 | 22,80 | 0,00% | - |
| 16.04.2025 | 22,80 | 23,10 | 22,20 | 22,80 | -0,87% | - |
| 15.04.2025 | 23,00 | 23,40 | 22,80 | 23,00 | -0,43% | - |
| 14.04.2025 | 23,20 | 23,60 | 22,40 | 23,10 | 0,00% | - |
| 11.04.2025 | 24,00 | 24,20 | 22,20 | 23,10 | -4,15% | - |
| 10.04.2025 | 25,50 | 25,60 | 23,50 | 24,10 | -5,86% | - |
| 09.04.2025 | 22,60 | 26,20 | 21,80 | 25,60 | 13,78% | - |
| 08.04.2025 | 23,90 | 25,00 | 22,20 | 22,50 | -6,25% | - |
| 07.04.2025 | 24,90 | 25,90 | 22,50 | 24,00 | -3,61% | - |
| 04.04.2025 | 25,20 | 25,20 | 23,30 | 24,90 | -1,58% | - |
| 03.04.2025 | 27,90 | 27,90 | 24,90 | 25,30 | -9,64% | - |
| 02.04.2025 | 26,90 | 28,00 | 26,40 | 28,00 | 3,70% | - |
| 01.04.2025 | 27,10 | 27,80 | 26,70 | 27,00 | -0,74% | - |
| 31.03.2025 | 28,50 | 28,60 | 27,20 | 27,20 | -4,56% | - |
| 28.03.2025 | 29,20 | 29,40 | 27,80 | 28,50 | -2,40% | - |
| 27.03.2025 | 31,00 | 31,20 | 29,10 | 29,20 | -6,11% | - |
| 26.03.2025 | 31,20 | 31,40 | 30,50 | 31,10 | -0,96% | - |
| 25.03.2025 | 30,80 | 31,40 | 30,00 | 31,40 | 1,95% | - |
| 24.03.2025 | 29,90 | 31,00 | 29,70 | 30,80 | 3,01% | - |
| 21.03.2025 | 29,80 | 30,20 | 29,30 | 29,90 | 0,34% | - |
| 20.03.2025 | 29,10 | 29,90 | 29,00 | 29,80 | 2,41% | - |
| 19.03.2025 | 29,20 | 29,50 | 29,00 | 29,10 | 0,00% | - |
| 18.03.2025 | 29,80 | 29,80 | 28,70 | 29,10 | -1,02% | - |
| 17.03.2025 | 29,90 | 30,40 | 29,10 | 29,40 | -1,67% | - |
| 14.03.2025 | 28,30 | 29,90 | 28,20 | 29,90 | 5,65% | - |
| 13.03.2025 | 28,00 | 29,10 | 28,00 | 28,30 | 0,71% | - |
| 12.03.2025 | 27,80 | 28,50 | 27,80 | 28,10 | 1,08% | - |
| 11.03.2025 | 27,80 | 28,30 | 27,00 | 27,80 | 0,00% | - |
| 10.03.2025 | 28,40 | 28,40 | 27,40 | 27,80 | -1,77% | - |
| 07.03.2025 | 27,80 | 28,60 | 27,40 | 28,30 | 2,17% | - |
| 06.03.2025 | 28,20 | 28,30 | 27,20 | 27,70 | -1,42% | - |
| 05.03.2025 | 28,30 | 28,50 | 27,60 | 28,10 | -1,06% | - |
| 04.03.2025 | 28,90 | 29,50 | 27,70 | 28,40 | -2,07% | - |
| 03.03.2025 | 32,20 | 32,30 | 28,70 | 29,00 | -9,94% | - |
| 28.02.2025 | 31,20 | 32,30 | 30,70 | 32,20 | 4,55% | - |
| 27.02.2025 | 32,80 | 33,20 | 30,10 | 30,80 | -6,38% | - |
| 26.02.2025 | 38,40 | 39,10 | 29,50 | 32,90 | -14,32% | - |
| 25.02.2025 | 39,20 | 39,60 | 38,20 | 38,40 | -2,29% | - |
| 24.02.2025 | 39,50 | 39,80 | 38,80 | 39,30 | -0,51% | - |
| 21.02.2025 | 40,50 | 41,20 | 39,40 | 39,50 | -2,47% | - |
| 20.02.2025 | 40,80 | 41,60 | 39,80 | 40,50 | -0,49% | - |
| 19.02.2025 | 40,70 | 40,90 | 40,10 | 40,70 | -0,25% | - |
| 18.02.2025 | 39,80 | 40,80 | 39,70 | 40,80 | 2,51% | - |
| 17.02.2025 | 39,60 | 40,00 | 39,60 | 39,80 | 0,51% | - |
| 14.02.2025 | 39,90 | 40,30 | 39,60 | 39,60 | -0,75% | - |
| 13.02.2025 | 39,60 | 40,80 | 39,40 | 39,90 | 0,76% | - |
| 12.02.2025 | 40,40 | 40,40 | 39,30 | 39,60 | -1,98% | - |
| 11.02.2025 | 40,40 | 40,80 | 39,90 | 40,40 | 0,25% | - |
| 10.02.2025 | 40,70 | 41,40 | 40,00 | 40,30 | -0,98% | 16,00 |
| 07.02.2025 | 41,50 | 41,60 | 39,80 | 40,70 | -1,45% | - |
| 06.02.2025 | 40,80 | 42,20 | 40,80 | 41,30 | 0,98% | - |
| 05.02.2025 | 39,60 | 41,50 | 38,80 | 40,90 | 3,28% | - |
| 04.02.2025 | 39,10 | 39,80 | 38,50 | 39,60 | 1,28% | 6,00 |
| 03.02.2025 | 40,40 | 40,50 | 38,00 | 39,10 | -3,22% | - |
| 31.01.2025 | 41,10 | 41,70 | 40,20 | 40,40 | -1,46% | - |
| 30.01.2025 | 40,60 | 41,60 | 40,20 | 41,00 | 0,74% | - |
| 29.01.2025 | 41,40 | 41,60 | 40,30 | 40,70 | -1,45% | - |
| 28.01.2025 | 40,60 | 41,60 | 39,90 | 41,30 | 1,98% | - |
| 27.01.2025 | 40,50 | 40,60 | 38,90 | 40,50 | 0,25% | - |
| 24.01.2025 | 41,00 | 41,10 | 40,00 | 40,40 | -1,94% | - |
| 23.01.2025 | 43,10 | 43,10 | 40,70 | 41,20 | -3,74% | - |
| 22.01.2025 | 41,60 | 42,80 | 41,20 | 42,80 | 2,64% | - |
| 21.01.2025 | 40,60 | 42,10 | 40,60 | 41,70 | 2,71% | - |
| 20.01.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -1,46% | - |
| 17.01.2025 | 41,30 | 42,30 | 40,70 | 41,20 | -0,24% | - |
| 16.01.2025 | 39,30 | 41,90 | 39,00 | 41,30 | 5,09% | - |
| 15.01.2025 | 37,80 | 39,40 | 37,80 | 39,30 | 4,24% | - |
| 14.01.2025 | 37,80 | 38,50 | 37,30 | 37,70 | -0,26% | - |
| 13.01.2025 | 37,90 | 38,60 | 37,60 | 37,80 | -0,79% | - |
| 10.01.2025 | 38,00 | 38,50 | 37,10 | 38,10 | 0,26% | - |
| 09.01.2025 | 38,00 | 38,10 | 37,90 | 38,00 | -0,26% | - |
| 08.01.2025 | 37,80 | 38,20 | 37,30 | 38,10 | 0,53% | - |
| 07.01.2025 | 38,10 | 38,80 | 37,10 | 37,90 | -0,52% | 40,00 |
| 06.01.2025 | 38,00 | 39,10 | 37,80 | 38,10 | 0,00% | - |
| 03.01.2025 | 37,90 | 38,40 | 37,60 | 38,10 | 0,79% | - |
| 02.01.2025 | 38,00 | 39,60 | 37,70 | 37,80 | 0,00% | - |
| 30.12.2024 | 38,00 | 38,10 | 37,70 | 37,80 | 0,80% | - |
| 27.12.2024 | 38,60 | 38,70 | 37,40 | 37,50 | -2,60% | - |
| 23.12.2024 | 39,00 | 39,60 | 38,20 | 38,50 | -1,53% | - |
| 20.12.2024 | 40,20 | 40,40 | 38,70 | 39,10 | -3,22% | - |
| 19.12.2024 | 40,40 | 41,10 | 39,70 | 40,40 | -0,25% | - |
| 18.12.2024 | 41,40 | 42,60 | 39,90 | 40,50 | -2,17% | - |
| 17.12.2024 | 41,80 | 42,40 | 40,60 | 41,40 | -1,43% | - |
| 16.12.2024 | 42,00 | 42,60 | 41,00 | 42,00 | 0,24% | - |
| 13.12.2024 | 42,50 | 42,70 | 41,50 | 41,90 | -1,18% | - |
| 12.12.2024 | 43,20 | 43,20 | 42,10 | 42,40 | -1,62% | - |
| 11.12.2024 | 42,80 | 43,40 | 42,30 | 43,10 | 0,70% | - |
| 10.12.2024 | 42,70 | 43,80 | 42,00 | 42,80 | 0,23% | - |
| 09.12.2024 | 42,60 | 44,10 | 42,40 | 42,70 | 0,23% | - |
| 06.12.2024 | 42,50 | 43,40 | 42,40 | 42,60 | 0,24% | - |
| 05.12.2024 | 43,70 | 44,00 | 42,30 | 42,50 | -2,75% | - |
| 04.12.2024 | 43,50 | 44,00 | 42,70 | 43,70 | 0,69% | - |
| 03.12.2024 | 43,90 | 44,40 | 42,80 | 43,40 | -1,14% | - |
| 02.12.2024 | 41,10 | 44,10 | 41,10 | 43,90 | 6,81% | - |
| 29.11.2024 | 41,20 | 42,80 | 41,00 | 41,10 | -0,24% | 120,00 |
| 28.11.2024 | 41,20 | 41,30 | 41,20 | 41,20 | 0,00% | - |