11,850€
1,46%
Echtzeit-Aktienkurs XPeng
Bid:
Ask:
Aktienkurse zur XPeng Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 11,77 | 11,98 | 11,63 | 11,85 | 0,94% | 76.429,00 |
| 03.07.2026 | 11,39 | 11,74 | 11,34 | 11,74 | 2,71% | 12.855,00 |
| 02.07.2026 | 11,50 | 11,73 | 11,18 | 11,43 | -5,54% | 41.847,00 |
| 01.07.2026 | 11,80 | 12,23 | 11,73 | 12,10 | 4,40% | 50.001,00 |
| 30.06.2026 | 11,33 | 11,71 | 11,21 | 11,59 | 4,04% | 8.514,00 |
| 29.06.2026 | 10,81 | 11,22 | 10,58 | 11,14 | 4,90% | 20.780,00 |
| 26.06.2026 | 10,34 | 10,73 | 10,21 | 10,62 | -0,93% | 33.449,00 |
| 25.06.2026 | 10,83 | 10,92 | 10,63 | 10,72 | -2,28% | 29.250,00 |
| 24.06.2026 | 11,26 | 11,26 | 10,94 | 10,97 | -3,01% | 10.925,00 |
| 23.06.2026 | 11,08 | 11,47 | 10,99 | 11,31 | -3,42% | 56.934,00 |
| 22.06.2026 | 11,45 | 11,87 | 11,45 | 11,71 | -1,18% | 18.990,00 |
| 19.06.2026 | 11,53 | 11,85 | 11,51 | 11,85 | 3,22% | 29.146,00 |
| 18.06.2026 | 11,49 | 11,54 | 11,26 | 11,48 | -2,13% | 11.443,00 |
| 17.06.2026 | 11,70 | 11,88 | 11,60 | 11,73 | -1,68% | 8.635,00 |
| 16.06.2026 | 12,23 | 12,23 | 11,86 | 11,93 | -4,79% | 46.560,00 |
| 15.06.2026 | 12,22 | 12,68 | 12,20 | 12,53 | 0,00% | 16.918,00 |
| 12.06.2026 | 12,73 | 12,80 | 12,42 | 12,53 | 0,24% | 8.996,00 |
| 11.06.2026 | 12,46 | 12,61 | 12,13 | 12,50 | -4,29% | 28.097,00 |
| 10.06.2026 | 12,99 | 13,33 | 12,90 | 13,06 | -2,17% | 8.672,00 |
| 09.06.2026 | 13,72 | 13,74 | 13,07 | 13,35 | -3,61% | 20.908,00 |
| 08.06.2026 | 13,74 | 14,10 | 13,70 | 13,85 | 0,00% | 12.712,00 |
| 05.06.2026 | 14,23 | 14,31 | 13,77 | 13,85 | -4,94% | 19.272,00 |
| 04.06.2026 | 14,67 | 14,75 | 14,34 | 14,57 | -3,96% | 10.320,00 |
| 03.06.2026 | 15,08 | 15,21 | 14,79 | 15,17 | -2,07% | 6.996,00 |
| 02.06.2026 | 15,60 | 15,76 | 15,36 | 15,49 | 4,80% | 6.866,00 |
| 01.06.2026 | 14,62 | 15,17 | 14,62 | 14,78 | 4,90% | 17.713,00 |
| 29.05.2026 | 14,00 | 14,35 | 13,78 | 14,09 | 0,14% | 6.170,00 |
| 28.05.2026 | 14,52 | 15,18 | 14,07 | 14,07 | -0,57% | 9.664,00 |
| 27.05.2026 | 13,85 | 14,22 | 13,75 | 14,15 | -0,56% | 75.545,00 |
| 26.05.2026 | 14,47 | 14,49 | 14,11 | 14,23 | 2,97% | 36.389,00 |
| 25.05.2026 | 13,51 | 13,87 | 13,51 | 13,82 | 2,75% | 22.046,00 |
| 22.05.2026 | 13,88 | 13,91 | 12,99 | 13,45 | 0,07% | 12.702,00 |
| 21.05.2026 | 13,42 | 13,51 | 13,13 | 13,44 | 3,15% | 22.838,00 |
| 20.05.2026 | 12,90 | 13,03 | 12,72 | 13,03 | 1,40% | 10.849,00 |
| 19.05.2026 | 12,78 | 12,97 | 12,72 | 12,85 | -1,08% | 19.125,00 |
| 18.05.2026 | 13,28 | 13,45 | 12,82 | 12,99 | -3,49% | 17.182,00 |
| 15.05.2026 | 13,53 | 13,62 | 13,31 | 13,46 | -2,32% | 6.975,00 |
| 14.05.2026 | 13,65 | 13,98 | 13,42 | 13,78 | -3,30% | 8.640,00 |
| 13.05.2026 | 13,69 | 14,39 | 13,46 | 14,25 | 3,79% | 38.770,00 |
| 12.05.2026 | 13,61 | 13,77 | 13,48 | 13,73 | 0,15% | 12.179,00 |
| 11.05.2026 | 13,65 | 13,89 | 13,46 | 13,71 | 3,39% | 15.394,00 |
| 08.05.2026 | 13,35 | 13,43 | 13,23 | 13,26 | 0,00% | 5.168,00 |
| 07.05.2026 | 13,47 | 13,57 | 13,21 | 13,26 | -2,14% | 6.343,00 |
| 06.05.2026 | 13,27 | 13,61 | 13,15 | 13,55 | 0,22% | 15.700,00 |
| 05.05.2026 | 13,59 | 13,80 | 13,51 | 13,52 | -1,46% | 15.618,00 |
| 04.05.2026 | 13,57 | 13,81 | 13,56 | 13,72 | -1,37% | 20.921,00 |
| 30.04.2026 | 13,47 | 13,96 | 13,27 | 13,91 | 1,61% | 18.685,00 |
| 29.04.2026 | 13,70 | 13,73 | 13,54 | 13,69 | -0,87% | 6.662,00 |
| 28.04.2026 | 13,68 | 13,85 | 13,46 | 13,81 | -2,06% | 23.706,00 |
| 27.04.2026 | 14,04 | 14,46 | 13,95 | 14,10 | -0,91% | 36.798,00 |
| 24.04.2026 | 14,05 | 14,23 | 13,81 | 14,23 | 4,56% | 31.534,00 |
| 23.04.2026 | 13,58 | 14,03 | 13,44 | 13,61 | -6,40% | 9.597,00 |
| 22.04.2026 | 14,61 | 14,61 | 14,41 | 14,54 | -0,89% | 31.082,00 |
| 21.04.2026 | 14,91 | 14,96 | 14,59 | 14,67 | -2,52% | 27.316,00 |
| 20.04.2026 | 15,07 | 15,14 | 14,89 | 15,05 | -1,95% | 14.984,00 |
| 17.04.2026 | 15,08 | 15,53 | 15,06 | 15,35 | -0,90% | 7.848,00 |
| 16.04.2026 | 14,99 | 15,70 | 14,97 | 15,49 | 3,89% | 10.719,00 |
| 15.04.2026 | 14,69 | 15,03 | 14,64 | 14,91 | -1,71% | 3.342,00 |
| 14.04.2026 | 14,48 | 15,18 | 14,44 | 15,17 | 2,15% | 144.330,00 |
| 13.04.2026 | 14,77 | 14,87 | 14,67 | 14,85 | 0,07% | 51.880,00 |
| 10.04.2026 | 14,73 | 15,11 | 14,65 | 14,84 | 0,68% | 13.796,00 |
| 09.04.2026 | 14,82 | 14,82 | 14,45 | 14,74 | -3,47% | 56.514,00 |
| 08.04.2026 | 15,27 | 15,50 | 15,20 | 15,27 | 2,83% | 140.722,00 |
| 07.04.2026 | 15,06 | 15,10 | 14,61 | 14,85 | -2,46% | 22.781,00 |
| 02.04.2026 | 14,85 | 15,35 | 14,78 | 15,23 | 0,66% | 16.222,00 |
| 01.04.2026 | 14,95 | 15,28 | 14,95 | 15,13 | 2,02% | 16.470,00 |
| 31.03.2026 | 14,58 | 14,90 | 14,15 | 14,83 | 1,54% | 94.647,00 |
| 30.03.2026 | 14,80 | 14,93 | 14,48 | 14,60 | -1,35% | 17.665,00 |
| 27.03.2026 | 15,48 | 15,68 | 14,63 | 14,80 | -3,11% | 15.984,00 |
| 26.03.2026 | 15,68 | 15,70 | 15,03 | 15,28 | -5,71% | 7.109,00 |
| 25.03.2026 | 15,75 | 16,35 | 15,75 | 16,20 | -0,31% | 24.109,00 |
| 24.03.2026 | 16,15 | 16,40 | 15,98 | 16,25 | 0,46% | 6.232,00 |
| 23.03.2026 | 15,60 | 16,40 | 15,43 | 16,18 | 6,94% | 9.208,00 |
| 20.03.2026 | 15,83 | 17,10 | 15,05 | 15,13 | -8,89% | 17.266,00 |
| 19.03.2026 | 16,75 | 16,78 | 16,18 | 16,60 | 1,22% | 4.180,00 |
| 18.03.2026 | 16,93 | 16,93 | 16,30 | 16,40 | -1,35% | 12.925,00 |
| 17.03.2026 | 17,40 | 17,43 | 16,60 | 16,63 | -4,32% | 13.885,00 |
| 16.03.2026 | 17,55 | 17,68 | 17,10 | 17,38 | -1,00% | 7.470,00 |
| 13.03.2026 | 17,45 | 17,85 | 17,43 | 17,55 | 1,15% | 47.725,00 |
| 12.03.2026 | 17,15 | 17,73 | 17,00 | 17,35 | 4,20% | 74.640,00 |
| 11.03.2026 | 16,43 | 16,83 | 16,40 | 16,65 | 2,94% | 26.991,00 |
| 10.03.2026 | 15,83 | 16,50 | 15,73 | 16,18 | 2,05% | 199.232,00 |
| 09.03.2026 | 15,53 | 16,25 | 15,18 | 15,85 | 6,55% | 49.704,00 |
| 06.03.2026 | 14,60 | 15,05 | 14,23 | 14,88 | 5,68% | 132.282,00 |
| 05.03.2026 | 14,15 | 14,23 | 13,83 | 14,08 | 1,99% | 11.385,00 |
| 04.03.2026 | 13,50 | 14,03 | 13,33 | 13,80 | 1,28% | 167.879,00 |
| 03.03.2026 | 13,80 | 14,08 | 13,33 | 13,63 | -6,03% | 29.757,00 |
| 02.03.2026 | 14,63 | 14,65 | 14,28 | 14,50 | -2,52% | 31.766,00 |
| 27.02.2026 | 14,90 | 14,98 | 14,73 | 14,88 | -0,83% | 36.893,00 |
| 26.02.2026 | 14,85 | 15,00 | 14,60 | 15,00 | -2,76% | 147.792,00 |
| 25.02.2026 | 15,53 | 15,75 | 15,28 | 15,43 | -3,14% | 10.187,00 |
| 24.02.2026 | 15,23 | 15,95 | 15,05 | 15,93 | 6,70% | 23.056,00 |
| 23.02.2026 | 15,00 | 15,23 | 14,78 | 14,93 | -0,17% | 7.303,00 |
| 20.02.2026 | 14,98 | 14,98 | 14,68 | 14,95 | -0,83% | 18.338,00 |
| 19.02.2026 | 15,10 | 15,15 | 14,95 | 15,08 | -0,33% | 80.651,00 |
| 18.02.2026 | 15,08 | 15,20 | 15,03 | 15,13 | 0,50% | 23.990,00 |
| 17.02.2026 | 14,93 | 15,35 | 14,93 | 15,05 | 0,67% | 5.462,00 |
| 16.02.2026 | 15,20 | 15,25 | 14,90 | 14,95 | -0,83% | 31.769,00 |
| 13.02.2026 | 14,85 | 15,25 | 14,68 | 15,08 | 1,17% | 12.950,00 |
| 12.02.2026 | 15,18 | 15,28 | 14,63 | 14,90 | -2,45% | 18.250,00 |