31,805€
-2,22%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,28 | 32,66 | 31,10 | 31,81 | -2,21% | 102,00 |
| 19.10.2026 | 33,70 | 33,84 | 32,48 | 32,53 | -2,64% | 699,00 |
| 16.10.2026 | 32,30 | 33,79 | 32,08 | 33,41 | 3,02% | 1.247,00 |
| 15.10.2026 | 32,42 | 32,43 | 32,42 | 32,43 | 4,31% | - |
| 14.10.2026 | 31,08 | 31,55 | 30,63 | 31,09 | 0,49% | 114,00 |
| 13.10.2026 | 30,96 | 31,45 | 30,72 | 30,94 | 0,39% | 126,00 |
| 12.10.2026 | 31,95 | 32,10 | 30,58 | 30,82 | -3,18% | 118,00 |
| 09.10.2026 | 31,42 | 32,33 | 31,37 | 31,83 | 1,29% | 33,00 |
| 08.10.2026 | 30,78 | 31,66 | 30,64 | 31,43 | 1,51% | 42,00 |
| 07.10.2026 | 30,96 | 32,01 | 30,88 | 30,96 | -1,00% | 330,00 |
| 06.10.2026 | 30,84 | 32,04 | 30,84 | 31,27 | 2,02% | 599,00 |
| 05.10.2026 | 31,41 | 31,96 | 29,79 | 30,65 | -2,99% | 435,00 |
| 02.10.2026 | 33,48 | 33,67 | 31,36 | 31,60 | -5,33% | 422,00 |
| 01.10.2026 | 34,47 | 34,60 | 33,18 | 33,37 | -2,64% | 271,00 |
| 30.09.2026 | 34,78 | 35,39 | 34,27 | 34,28 | -0,76% | 959,00 |
| 29.09.2026 | 34,68 | 34,73 | 34,24 | 34,54 | -0,24% | 33,00 |
| 28.09.2026 | 34,72 | 34,86 | 33,99 | 34,62 | -0,85% | 277,00 |
| 25.09.2026 | 35,33 | 35,41 | 34,39 | 34,92 | -0,90% | 84,00 |
| 24.09.2026 | 34,83 | 35,37 | 34,54 | 35,24 | 0,56% | 356,00 |
| 23.09.2026 | 34,57 | 35,30 | 34,26 | 35,04 | 1,30% | 105,00 |
| 22.09.2026 | 34,22 | 34,84 | 33,97 | 34,59 | 0,44% | 862,00 |
| 21.09.2026 | 34,67 | 34,74 | 33,79 | 34,44 | 0,41% | 808,00 |
| 18.09.2026 | 33,72 | 35,01 | 33,72 | 34,30 | 1,60% | 382,00 |
| 17.09.2026 | 33,44 | 33,89 | 32,99 | 33,76 | 1,10% | 1.100,00 |
| 16.09.2026 | 33,16 | 33,91 | 32,95 | 33,39 | 0,71% | - |
| 15.09.2026 | 33,73 | 33,78 | 33,07 | 33,16 | -1,70% | 1.579,00 |
| 14.09.2026 | 34,25 | 34,58 | 33,50 | 33,73 | -1,66% | 10.144,00 |
| 11.09.2026 | 33,47 | 34,70 | 33,13 | 34,30 | 3,33% | 372,00 |
| 10.09.2026 | 35,23 | 35,36 | 33,05 | 33,19 | -5,32% | 848,00 |
| 09.09.2026 | 36,14 | 36,35 | 34,76 | 35,06 | -2,71% | 786,00 |
| 08.09.2026 | 35,90 | 36,52 | 35,84 | 36,03 | 0,34% | 2.341,00 |
| 07.09.2026 | 36,55 | 36,67 | 35,06 | 35,91 | -1,85% | 657,00 |
| 04.09.2026 | 36,51 | 37,18 | 36,32 | 36,59 | 0,65% | 2.880,00 |
| 03.09.2026 | 37,39 | 37,56 | 35,66 | 36,35 | -5,40% | 550,00 |
| 02.09.2026 | 42,06 | 42,11 | 38,43 | 38,43 | -8,26% | 4.929,00 |
| 01.09.2026 | 42,46 | 42,78 | 41,42 | 41,89 | -0,97% | - |
| 31.08.2026 | 41,61 | 42,70 | 41,29 | 42,30 | 1,59% | 413,00 |
| 28.08.2026 | 42,06 | 42,95 | 41,26 | 41,64 | -0,85% | 5.407,00 |
| 27.08.2026 | 41,82 | 42,89 | 41,76 | 42,00 | 1,06% | 658,00 |
| 26.08.2026 | 40,33 | 41,88 | 39,92 | 41,56 | 3,71% | 330,00 |
| 25.08.2026 | 39,84 | 40,71 | 39,61 | 40,07 | 0,32% | - |
| 24.08.2026 | 38,96 | 39,99 | 38,74 | 39,94 | 3,01% | - |
| 21.08.2026 | 37,85 | 39,02 | 37,82 | 38,77 | 2,50% | 4.664,00 |
| 20.08.2026 | 37,89 | 37,99 | 37,80 | 37,83 | -0,22% | - |
| 19.08.2026 | 38,38 | 38,52 | 37,70 | 37,91 | 60,94% | 259,00 |
| 05.05.2026 | 23,10 | 23,63 | 23,06 | 23,56 | 2,70% | 396,00 |
| 04.05.2026 | 24,12 | 24,16 | 22,72 | 22,94 | -4,29% | 539,00 |
| 30.04.2026 | 23,41 | 24,00 | 23,37 | 23,97 | 2,02% | 12.800,00 |
| 29.04.2026 | 24,99 | 25,00 | 23,45 | 23,49 | -5,78% | 1.118,00 |
| 28.04.2026 | 24,62 | 25,42 | 24,60 | 24,93 | 0,94% | 1.602,00 |
| 27.04.2026 | 24,92 | 25,43 | 24,57 | 24,70 | -1,11% | 56,00 |
| 24.04.2026 | 25,05 | 25,21 | 24,54 | 24,98 | 0,08% | - |
| 23.04.2026 | 25,79 | 25,92 | 24,72 | 24,96 | -3,42% | - |
| 22.04.2026 | 25,09 | 25,90 | 25,06 | 25,84 | 4,50% | 17,00 |
| 21.04.2026 | 25,72 | 25,73 | 24,72 | 24,73 | -3,41% | 625,00 |
| 20.04.2026 | 25,59 | 25,93 | 25,24 | 25,60 | -0,52% | 223,00 |
| 17.04.2026 | 25,61 | 26,23 | 25,51 | 25,74 | 0,74% | 480,00 |
| 16.04.2026 | 26,91 | 26,91 | 25,06 | 25,55 | -3,97% | 1.568,00 |
| 15.04.2026 | 25,99 | 26,68 | 25,99 | 26,60 | 2,26% | 2.186,00 |
| 14.04.2026 | 25,58 | 26,02 | 25,23 | 26,01 | 1,88% | 1.902,00 |
| 13.04.2026 | 24,19 | 25,54 | 24,18 | 25,53 | 4,09% | - |
| 10.04.2026 | 24,65 | 24,92 | 24,30 | 24,53 | -0,10% | 3.073,00 |
| 09.04.2026 | 23,47 | 24,65 | 23,43 | 24,56 | 4,25% | 28,00 |
| 08.04.2026 | 24,21 | 24,21 | 22,66 | 23,55 | 1,14% | 540,00 |
| 07.04.2026 | 22,41 | 23,41 | 22,32 | 23,29 | 4,08% | 2.224,00 |
| 02.04.2026 | 21,71 | 22,38 | 21,71 | 22,38 | 1,27% | - |
| 01.04.2026 | 22,43 | 22,58 | 21,98 | 22,10 | -0,99% | 425,00 |
| 31.03.2026 | 21,68 | 22,33 | 21,52 | 22,32 | 4,15% | 50,00 |
| 30.03.2026 | 21,48 | 21,76 | 21,30 | 21,43 | -0,09% | 350,00 |
| 27.03.2026 | 21,38 | 22,06 | 21,28 | 21,45 | 0,94% | - |
| 26.03.2026 | 21,39 | 21,53 | 21,16 | 21,25 | -1,07% | - |
| 25.03.2026 | 21,35 | 21,69 | 21,23 | 21,48 | 0,37% | - |
| 24.03.2026 | 21,19 | 21,46 | 21,03 | 21,40 | 0,40% | 38,00 |
| 23.03.2026 | 20,98 | 21,55 | 20,60 | 21,31 | 0,71% | 63,00 |
| 20.03.2026 | 22,16 | 22,32 | 21,05 | 21,16 | -4,75% | 784,00 |
| 19.03.2026 | 21,93 | 22,34 | 21,91 | 22,22 | 1,79% | 1.215,00 |
| 18.03.2026 | 22,35 | 22,52 | 21,83 | 21,83 | -1,40% | 241,00 |
| 17.03.2026 | 21,56 | 22,27 | 21,56 | 22,14 | 1,91% | 1.655,00 |
| 16.03.2026 | 22,03 | 22,04 | 21,55 | 21,72 | -0,32% | 43,00 |
| 13.03.2026 | 21,89 | 22,15 | 21,60 | 21,79 | -0,07% | - |
| 12.03.2026 | 22,32 | 22,47 | 21,62 | 21,81 | -3,30% | 1.494,00 |
| 11.03.2026 | 22,38 | 22,72 | 22,17 | 22,55 | 1,35% | - |
| 10.03.2026 | 22,13 | 22,77 | 22,08 | 22,25 | -0,02% | 640,00 |
| 09.03.2026 | 20,96 | 22,31 | 20,90 | 22,26 | 3,03% | 84,00 |
| 06.03.2026 | 21,76 | 21,96 | 21,22 | 21,60 | 0,00% | 405,00 |
| 05.03.2026 | 21,66 | 21,82 | 21,36 | 21,60 | -0,96% | - |
| 04.03.2026 | 21,40 | 21,90 | 21,24 | 21,81 | 1,47% | - |
| 03.03.2026 | 21,31 | 21,67 | 21,03 | 21,50 | 0,16% | 769,00 |
| 02.03.2026 | 20,67 | 21,61 | 20,58 | 21,46 | 2,70% | 643,00 |
| 27.02.2026 | 20,90 | 21,26 | 20,79 | 20,90 | 0,14% | 1.140,00 |
| 26.02.2026 | 20,91 | 20,96 | 20,69 | 20,87 | -0,31% | 112,00 |
| 25.02.2026 | 20,73 | 21,00 | 20,69 | 20,93 | 1,04% | 1.222,00 |
| 24.02.2026 | 21,01 | 21,11 | 20,41 | 20,72 | -0,91% | 317,00 |
| 23.02.2026 | 20,92 | 21,18 | 20,81 | 20,91 | 0,14% | 136,00 |
| 20.02.2026 | 21,03 | 21,04 | 20,62 | 20,88 | -0,29% | 208,00 |
| 19.02.2026 | 21,27 | 21,31 | 20,81 | 20,94 | -1,27% | 110,00 |
| 18.02.2026 | 21,22 | 21,34 | 21,00 | 21,21 | 0,14% | 15.624,00 |
| 17.02.2026 | 21,63 | 21,70 | 20,94 | 21,18 | -2,19% | 5.887,00 |
| 16.02.2026 | 21,47 | 21,81 | 21,43 | 21,65 | 1,03% | 1.392,00 |
| 13.02.2026 | 20,82 | 21,47 | 20,81 | 21,43 | 3,13% | 18.900,00 |