30,650€
4,22%
Echtzeit-Aktienkurs XOMETRY INC.CL.A -,000001
Bid:
Ask:
Aktienkurse zur XOMETRY INC.CL.A -,000001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,95 | 32,31 | 30,82 | 32,26 | 4,52% | - |
| 05.06.2025 | 29,69 | 31,65 | 29,31 | 30,87 | 3,80% | - |
| 04.06.2025 | 30,22 | 30,82 | 29,73 | 29,74 | -1,54% | - |
| 03.06.2025 | 28,47 | 30,23 | 28,35 | 30,20 | 6,00% | - |
| 02.06.2025 | 28,94 | 29,15 | 27,82 | 28,49 | -2,36% | - |
| 30.05.2025 | 28,99 | 29,39 | 28,37 | 29,18 | 0,79% | - |
| 29.05.2025 | 31,14 | 31,31 | 28,64 | 28,95 | -4,74% | - |
| 28.05.2025 | 30,97 | 31,12 | 29,66 | 30,39 | -1,84% | 100,00 |
| 27.05.2025 | 29,79 | 30,96 | 29,66 | 30,96 | 3,68% | - |
| 26.05.2025 | 29,64 | 29,88 | 29,64 | 29,86 | 1,34% | - |
| 23.05.2025 | 29,44 | 29,78 | 28,63 | 29,47 | -0,47% | 100,00 |
| 22.05.2025 | 29,60 | 30,37 | 29,06 | 29,61 | 0,15% | - |
| 21.05.2025 | 30,68 | 31,51 | 29,36 | 29,56 | -4,54% | - |
| 20.05.2025 | 30,15 | 31,29 | 30,04 | 30,97 | 2,19% | - |
| 19.05.2025 | 30,30 | 30,35 | 28,88 | 30,30 | -1,48% | - |
| 16.05.2025 | 29,50 | 30,77 | 29,37 | 30,76 | 3,88% | - |
| 15.05.2025 | 29,17 | 29,84 | 28,29 | 29,61 | 0,97% | - |
| 14.05.2025 | 27,36 | 29,51 | 27,01 | 29,32 | 7,36% | - |
| 13.05.2025 | 28,96 | 29,66 | 27,31 | 27,31 | -6,30% | - |
| 12.05.2025 | 27,73 | 29,15 | 27,37 | 29,15 | 7,65% | - |
| 09.05.2025 | 27,25 | 27,94 | 26,97 | 27,08 | -0,42% | - |
| 08.05.2025 | 26,53 | 28,18 | 26,52 | 27,19 | 2,74% | - |
| 07.05.2025 | 27,07 | 27,20 | 26,19 | 26,47 | -1,58% | 100,00 |
| 06.05.2025 | 24,14 | 27,40 | 23,96 | 26,89 | 10,54% | 120,00 |
| 05.05.2025 | 24,38 | 24,88 | 23,82 | 24,33 | -1,16% | - |
| 02.05.2025 | 23,09 | 25,03 | 22,95 | 24,61 | 8,73% | - |
| 30.04.2025 | 22,76 | 22,84 | 21,77 | 22,64 | -0,90% | - |
| 29.04.2025 | 23,52 | 23,59 | 22,22 | 22,84 | -2,50% | - |
| 28.04.2025 | 22,00 | 23,82 | 21,93 | 23,43 | 5,85% | - |
| 25.04.2025 | 22,06 | 22,26 | 21,56 | 22,13 | 1,37% | - |
| 24.04.2025 | 20,92 | 22,17 | 20,71 | 21,83 | 3,88% | - |
| 23.04.2025 | 20,91 | 22,29 | 20,80 | 21,02 | 2,94% | - |
| 22.04.2025 | 19,18 | 21,49 | 19,18 | 20,42 | 5,32% | - |
| 17.04.2025 | 19,42 | 19,66 | 18,72 | 19,38 | 0,95% | - |
| 16.04.2025 | 18,47 | 19,34 | 18,44 | 19,20 | 0,75% | - |
| 15.04.2025 | 18,88 | 20,13 | 18,58 | 19,06 | 0,68% | - |
| 14.04.2025 | 19,15 | 19,82 | 18,75 | 18,93 | 0,09% | - |
| 11.04.2025 | 18,81 | 19,01 | 17,55 | 18,91 | 1,14% | - |
| 10.04.2025 | 19,99 | 20,03 | 18,30 | 18,70 | -6,97% | - |
| 09.04.2025 | 17,15 | 20,75 | 16,89 | 20,10 | 13,53% | - |
| 08.04.2025 | 19,25 | 21,70 | 17,13 | 17,71 | -7,77% | 200,00 |
| 07.04.2025 | 17,32 | 20,25 | 17,06 | 19,20 | 5,33% | - |
| 04.04.2025 | 19,50 | 19,54 | 17,31 | 18,23 | -7,06% | - |
| 03.04.2025 | 21,72 | 21,79 | 19,48 | 19,61 | -15,29% | - |
| 02.04.2025 | 23,13 | 23,55 | 22,21 | 23,15 | -0,32% | - |
| 01.04.2025 | 23,02 | 23,60 | 22,71 | 23,23 | 0,87% | - |
| 31.03.2025 | 23,74 | 23,81 | 22,28 | 23,03 | -2,10% | - |
| 28.03.2025 | 24,56 | 24,69 | 23,41 | 23,52 | -0,49% | - |
| 27.03.2025 | 24,33 | 25,56 | 23,64 | 23,64 | -0,04% | - |
| 26.03.2025 | 24,77 | 26,00 | 23,64 | 23,65 | -4,02% | - |
| 25.03.2025 | 25,23 | 25,28 | 23,58 | 24,64 | 0,10% | - |
| 24.03.2025 | 23,70 | 26,26 | 23,70 | 24,61 | 0,10% | 300,00 |
| 21.03.2025 | 23,67 | 24,59 | 23,20 | 24,59 | 0,37% | - |
| 20.03.2025 | 24,22 | 24,53 | 23,42 | 24,50 | 0,45% | 100,00 |
| 19.03.2025 | 23,28 | 24,55 | 23,27 | 24,39 | 0,37% | - |
| 18.03.2025 | 23,46 | 24,30 | 22,69 | 24,30 | -2,19% | - |
| 17.03.2025 | 22,67 | 24,85 | 22,58 | 24,84 | 10,16% | 20,00 |
| 14.03.2025 | 21,73 | 22,68 | 21,73 | 22,55 | -3,01% | - |
| 13.03.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,52% | - |
| 12.03.2025 | 21,00 | 23,61 | 21,00 | 23,61 | 4,79% | 30,00 |
| 10.03.2025 | 22,53 | 22,53 | 22,53 | 22,53 | -0,62% | - |
| 07.03.2025 | 22,69 | 22,69 | 22,67 | 22,67 | -0,61% | 30,00 |
| 06.03.2025 | 23,93 | 23,93 | 22,76 | 22,81 | -2,44% | - |
| 05.03.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,09% | - |
| 04.03.2025 | 23,96 | 23,96 | 22,19 | 23,40 | -2,50% | 140,00 |
| 03.03.2025 | 26,09 | 26,09 | 24,00 | 24,00 | -7,83% | 1.320,00 |
| 28.02.2025 | 26,08 | 26,12 | 26,04 | 26,04 | -2,18% | 118,00 |
| 27.02.2025 | 25,71 | 26,69 | 25,71 | 26,62 | -1,37% | 40,00 |
| 26.02.2025 | 29,60 | 29,60 | 26,80 | 26,99 | -10,51% | 775,00 |
| 24.02.2025 | 30,55 | 30,55 | 29,53 | 30,16 | -1,73% | 60,00 |
| 21.02.2025 | 33,02 | 33,02 | 30,69 | 30,69 | -7,45% | 1.050,00 |
| 20.02.2025 | 35,16 | 35,16 | 33,16 | 33,16 | -6,14% | - |
| 19.02.2025 | 36,17 | 36,20 | 35,33 | 35,33 | -0,90% | - |
| 18.02.2025 | 35,67 | 36,97 | 35,48 | 35,65 | 0,51% | 1.048,00 |
| 17.02.2025 | 35,50 | 36,13 | 35,47 | 35,47 | 0,51% | 80,00 |
| 14.02.2025 | 36,42 | 36,42 | 35,29 | 35,29 | -3,26% | - |
| 13.02.2025 | 33,70 | 36,48 | 33,70 | 36,48 | 6,60% | 300,00 |
| 12.02.2025 | 33,52 | 34,22 | 33,52 | 34,22 | 1,94% | - |
| 11.02.2025 | 35,06 | 35,06 | 33,57 | 33,57 | -2,41% | - |
| 10.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,50% | - |
| 07.02.2025 | 34,56 | 34,56 | 33,87 | 34,23 | -1,81% | 1,00 |
| 06.02.2025 | 35,04 | 35,04 | 34,71 | 34,86 | -0,60% | - |
| 05.02.2025 | 33,49 | 35,07 | 33,47 | 35,07 | 5,51% | 202,00 |
| 04.02.2025 | 34,16 | 34,16 | 33,24 | 33,24 | 5,93% | - |
| 03.02.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -2,64% | - |
| 31.01.2025 | 33,43 | 33,43 | 32,07 | 32,23 | -3,76% | 30,00 |
| 30.01.2025 | 32,61 | 33,49 | 32,61 | 33,49 | 3,20% | - |
| 29.01.2025 | 32,43 | 32,45 | 32,43 | 32,45 | -0,55% | - |
| 28.01.2025 | 30,12 | 32,63 | 29,53 | 32,63 | 3,78% | 200,00 |
| 24.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -1,23% | - |
| 23.01.2025 | 31,39 | 31,95 | 31,39 | 31,83 | -0,81% | - |
| 22.01.2025 | 32,61 | 32,61 | 31,88 | 32,09 | -1,81% | - |
| 21.01.2025 | 32,04 | 33,29 | 32,04 | 32,68 | 2,06% | 10,00 |
| 20.01.2025 | 31,92 | 32,14 | 31,92 | 32,02 | -3,55% | 299,00 |
| 17.01.2025 | 32,69 | 33,20 | 32,52 | 33,20 | 0,61% | 255,00 |
| 16.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,78% | - |
| 15.01.2025 | 32,09 | 33,55 | 32,09 | 33,26 | 2,88% | 150,00 |
| 14.01.2025 | 31,96 | 32,50 | 31,72 | 32,33 | 1,32% | - |
| 13.01.2025 | 32,33 | 32,33 | 31,88 | 31,91 | -3,07% | - |
| 10.01.2025 | 35,00 | 35,00 | 32,92 | 32,92 | -6,08% | 355,00 |