25,623€
-1,15%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 21,39 | 21,43 | 20,73 | 20,78 | -2,51% | 5.937,00 |
| 11.02.2026 | 21,54 | 21,61 | 21,01 | 21,32 | -0,65% | 1.134,00 |
| 10.02.2026 | 21,50 | 21,71 | 21,41 | 21,46 | -0,65% | 644,00 |
| 09.02.2026 | 20,58 | 21,76 | 20,46 | 21,60 | 5,61% | 1.019,00 |
| 06.02.2026 | 20,51 | 20,66 | 20,22 | 20,45 | 0,24% | 1.792,00 |
| 05.02.2026 | 20,88 | 20,95 | 20,33 | 20,40 | -2,00% | 649,00 |
| 04.02.2026 | 20,79 | 21,07 | 20,51 | 20,82 | 0,58% | 3.548,00 |
| 03.02.2026 | 20,64 | 20,98 | 20,19 | 20,70 | 0,72% | 22,00 |
| 02.02.2026 | 19,98 | 21,13 | 19,98 | 20,55 | 3,28% | 3.859,00 |
| 30.01.2026 | 18,03 | 20,15 | 18,03 | 19,90 | 9,96% | 2.084,00 |
| 29.01.2026 | 18,09 | 18,19 | 17,96 | 18,09 | 0,59% | 2.232,00 |
| 28.01.2026 | 18,22 | 18,27 | 17,81 | 17,99 | -0,77% | 62.506,00 |
| 27.01.2026 | 18,12 | 18,55 | 18,03 | 18,13 | 0,73% | 14.040,00 |
| 26.01.2026 | 18,36 | 18,47 | 17,79 | 18,00 | -2,08% | 2.206,00 |
| 23.01.2026 | 18,64 | 18,65 | 18,37 | 18,38 | -1,40% | 1.835,00 |
| 22.01.2026 | 18,30 | 18,71 | 18,22 | 18,64 | 2,04% | 955,00 |
| 21.01.2026 | 17,99 | 18,29 | 17,77 | 18,27 | 1,88% | 615,00 |
| 20.01.2026 | 17,74 | 17,97 | 17,49 | 17,93 | 0,63% | 304,00 |
| 19.01.2026 | 17,61 | 17,89 | 17,58 | 17,82 | 0,28% | - |
| 16.01.2026 | 17,61 | 17,84 | 17,53 | 17,77 | 1,31% | 1.518,00 |
| 15.01.2026 | 17,63 | 17,67 | 17,42 | 17,54 | -0,06% | 7.500,00 |
| 14.01.2026 | 17,47 | 17,59 | 17,38 | 17,55 | 0,47% | 780,00 |
| 13.01.2026 | 17,36 | 17,55 | 17,34 | 17,46 | 1,22% | 2.600,00 |
| 12.01.2026 | 17,72 | 17,80 | 17,19 | 17,25 | -2,42% | - |
| 09.01.2026 | 17,27 | 17,72 | 17,15 | 17,68 | 2,52% | - |
| 08.01.2026 | 17,68 | 17,71 | 16,98 | 17,25 | -2,14% | 36,00 |
| 07.01.2026 | 17,50 | 17,66 | 17,32 | 17,62 | 0,88% | 256,00 |
| 06.01.2026 | 17,45 | 17,49 | 17,39 | 17,47 | 0,07% | 976,00 |
| 05.01.2026 | 17,48 | 17,61 | 17,38 | 17,46 | 0,22% | 376,00 |
| 02.01.2026 | 16,97 | 17,43 | 16,97 | 17,42 | 2,65% | 518,00 |
| 30.12.2025 | 17,08 | 17,13 | 16,58 | 16,97 | -0,21% | 1.297,00 |
| 29.12.2025 | 16,87 | 17,11 | 16,86 | 17,01 | 1,20% | - |
| 23.12.2025 | 16,84 | 16,95 | 16,66 | 16,80 | -0,03% | 3.598,00 |
| 22.12.2025 | 16,60 | 16,89 | 16,60 | 16,81 | 1,16% | 274,00 |
| 19.12.2025 | 16,50 | 16,63 | 16,48 | 16,62 | 0,89% | 105,00 |
| 18.12.2025 | 16,43 | 16,63 | 16,38 | 16,47 | 0,60% | - |
| 17.12.2025 | 16,46 | 16,53 | 16,27 | 16,37 | -0,70% | 1.020,00 |
| 16.12.2025 | 16,65 | 16,74 | 16,43 | 16,49 | -1,72% | - |
| 15.12.2025 | 16,48 | 16,88 | 16,48 | 16,77 | 1,53% | 14,00 |
| 12.12.2025 | 16,80 | 16,97 | 16,47 | 16,52 | -1,80% | 175,00 |
| 11.12.2025 | 17,11 | 17,13 | 16,67 | 16,82 | -1,96% | - |
| 10.12.2025 | 16,73 | 17,39 | 16,61 | 17,16 | 2,97% | - |
| 09.12.2025 | 16,30 | 16,68 | 16,24 | 16,67 | 2,63% | - |
| 08.12.2025 | 16,18 | 16,37 | 16,17 | 16,24 | 0,09% | 14,00 |
| 05.12.2025 | 16,38 | 16,51 | 16,22 | 16,22 | -0,94% | 28,00 |