18,640$
-5,48%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,20 | 19,22 | 18,58 | 18,64 | -5,48% | 7.054.658,00 |
| 05.03.2026 | 20,22 | 20,60 | 19,48 | 19,72 | -4,83% | 5.376.072,00 |
| 04.03.2026 | 20,73 | 21,07 | 20,51 | 20,72 | 2,19% | 3.930.091,00 |
| 03.03.2026 | 20,52 | 20,78 | 19,11 | 20,28 | -6,61% | 7.696.215,00 |
| 02.03.2026 | 21,07 | 21,98 | 20,91 | 21,71 | 0,79% | 6.067.210,00 |
| 27.02.2026 | 21,72 | 22,05 | 21,38 | 21,54 | -1,33% | 6.172.594,00 |
| 26.02.2026 | 22,14 | 22,32 | 21,29 | 21,83 | -2,28% | 4.191.856,00 |
| 25.02.2026 | 22,57 | 22,88 | 22,06 | 22,34 | -0,51% | 4.385.930,00 |
| 24.02.2026 | 21,66 | 22,56 | 21,31 | 22,46 | -2,16% | 7.995.581,00 |
| 20.02.2026 | 21,71 | 23,13 | 21,57 | 22,95 | 6,84% | 11.974.296,00 |
| 19.02.2026 | 20,07 | 21,50 | 19,98 | 21,48 | 6,55% | 10.497.572,00 |
| 18.02.2026 | 19,88 | 20,21 | 19,69 | 20,16 | 2,39% | 6.156.742,00 |
| 17.02.2026 | 19,47 | 20,07 | 19,25 | 19,69 | -0,91% | 3.428.266,00 |
| 13.02.2026 | 19,97 | 20,25 | 18,66 | 19,87 | 0,58% | 8.672.442,00 |
| 12.02.2026 | 20,38 | 20,55 | 19,56 | 19,76 | -2,64% | 8.459.636,00 |
| 11.02.2026 | 20,47 | 20,80 | 19,78 | 20,29 | 1,91% | 8.954.704,00 |
| 10.02.2026 | 20,45 | 20,75 | 19,68 | 19,91 | -2,78% | 8.380.947,00 |
| 09.02.2026 | 19,39 | 20,55 | 19,38 | 20,48 | 5,68% | 5.948.318,00 |
| 06.02.2026 | 18,90 | 19,40 | 18,66 | 19,38 | 3,97% | 4.492.821,00 |
| 05.02.2026 | 18,97 | 19,28 | 18,49 | 18,64 | -1,84% | 5.141.728,00 |
| 04.02.2026 | 19,67 | 19,86 | 18,61 | 18,99 | -4,28% | 7.610.753,00 |
| 03.02.2026 | 20,26 | 20,56 | 19,45 | 19,84 | 0,15% | 5.880.363,00 |
| 02.02.2026 | 19,51 | 20,04 | 19,33 | 19,81 | 1,56% | 5.771.736,00 |
| 30.01.2026 | 19,98 | 20,08 | 19,15 | 19,51 | -2,91% | 8.313.255,00 |
| 29.01.2026 | 20,68 | 20,86 | 19,63 | 20,09 | -1,52% | 12.959.916,00 |
| 28.01.2026 | 20,42 | 20,98 | 20,18 | 20,40 | 0,99% | 20.069.733,00 |
| 27.01.2026 | 20,60 | 20,82 | 20,07 | 20,20 | 1,35% | 10.936.049,00 |
| 26.01.2026 | 20,09 | 20,45 | 19,89 | 19,93 | 0,50% | 4.730.046,00 |
| 22.01.2026 | 19,58 | 20,35 | 19,52 | 19,83 | 3,63% | 9.499.186,00 |
| 21.01.2026 | 18,47 | 19,18 | 18,45 | 19,14 | 4,39% | 8.605.175,00 |
| 20.01.2026 | 17,21 | 18,34 | 17,19 | 18,33 | 5,34% | 8.549.087,00 |
| 16.01.2026 | 17,35 | 17,49 | 17,11 | 17,40 | -0,06% | 4.331.585,00 |
| 15.01.2026 | 17,40 | 17,56 | 17,13 | 17,41 | 0,40% | 3.503.065,00 |
| 14.01.2026 | 17,18 | 17,39 | 17,00 | 17,34 | 1,94% | 6.252.886,00 |
| 13.01.2026 | 17,10 | 17,30 | 16,84 | 17,01 | -1,28% | 4.531.516,00 |
| 12.01.2026 | 16,98 | 17,33 | 16,92 | 17,23 | 0,76% | 4.368.620,00 |
| 09.01.2026 | 17,21 | 17,38 | 17,08 | 17,10 | -0,35% | 5.686.528,00 |
| 08.01.2026 | 16,76 | 17,18 | 16,76 | 17,16 | 1,90% | 3.871.733,00 |
| 07.01.2026 | 16,91 | 17,01 | 16,48 | 16,84 | -1,17% | 3.946.945,00 |
| 06.01.2026 | 17,29 | 17,53 | 16,78 | 17,04 | 0,12% | 6.681.152,00 |
| 05.01.2026 | 16,33 | 17,31 | 16,10 | 17,02 | 5,19% | 5.124.138,00 |
| 02.01.2026 | 16,76 | 16,84 | 16,10 | 16,18 | -1,16% | 6.800.933,00 |
| 31.12.2025 | 16,54 | 16,54 | 16,36 | 16,37 | -1,03% | 1.740.978,00 |
| 30.12.2025 | 16,63 | 16,69 | 16,46 | 16,54 | 0,55% | 4.184.797,00 |
| 29.12.2025 | 16,36 | 16,50 | 16,28 | 16,45 | 0,06% | 2.746.093,00 |
| 26.12.2025 | 16,38 | 16,50 | 16,25 | 16,44 | 0,06% | 2.504.290,00 |
| 24.12.2025 | 16,30 | 16,50 | 16,27 | 16,43 | 0,31% | 2.216.437,00 |
| 23.12.2025 | 16,26 | 16,53 | 16,14 | 16,38 | 1,05% | 6.163.648,00 |
| 22.12.2025 | 15,91 | 16,22 | 15,85 | 16,21 | 1,31% | 5.334.529,00 |
| 19.12.2025 | 15,90 | 16,26 | 15,90 | 16,00 | 0,76% | 5.380.432,00 |
| 18.12.2025 | 15,78 | 15,98 | 15,63 | 15,88 | 0,89% | 5.262.482,00 |
| 17.12.2025 | 16,38 | 16,54 | 15,71 | 15,74 | -4,84% | 6.970.490,00 |
| 16.12.2025 | 17,27 | 17,30 | 16,53 | 16,54 | -5,97% | 5.545.062,00 |
| 15.12.2025 | 17,72 | 17,96 | 17,55 | 17,59 | 0,57% | 5.952.952,00 |
| 12.12.2025 | 18,01 | 18,12 | 17,37 | 17,49 | -1,49% | 6.425.841,00 |
| 11.12.2025 | 18,05 | 18,10 | 17,73 | 17,76 | -0,53% | 4.329.754,00 |
| 10.12.2025 | 17,78 | 18,12 | 17,60 | 17,85 | -1,16% | 4.463.604,00 |
| 09.12.2025 | 17,63 | 18,19 | 17,52 | 18,06 | -1,37% | 12.675.018,00 |
| 08.12.2025 | 18,31 | 18,53 | 18,05 | 18,31 | 2,40% | 8.018.272,00 |
| 05.12.2025 | 19,85 | 20,01 | 17,66 | 17,88 | -9,92% | 18.720.105,00 |
| 04.12.2025 | 19,69 | 20,06 | 19,44 | 19,85 | 3,22% | 8.539.926,00 |
| 03.12.2025 | 19,90 | 19,95 | 19,16 | 19,23 | -3,95% | 5.969.212,00 |
| 02.12.2025 | 19,90 | 20,22 | 19,84 | 20,02 | 1,70% | 11.634.368,00 |
| 01.12.2025 | 19,53 | 19,96 | 19,44 | 19,69 | -0,13% | 5.180.349,00 |
| 28.11.2025 | 19,36 | 19,98 | 19,18 | 19,71 | 3,25% | 6.395.859,00 |
| 26.11.2025 | 18,34 | 19,16 | 18,34 | 19,09 | 5,18% | 4.762.732,00 |
| 25.11.2025 | 17,76 | 18,16 | 17,73 | 18,15 | 2,20% | 5.250.792,00 |
| 24.11.2025 | 17,62 | 18,00 | 17,55 | 17,76 | 3,65% | 12.217.512,00 |
| 20.11.2025 | 18,30 | 18,50 | 17,05 | 17,14 | -4,83% | 6.375.933,00 |
| 19.11.2025 | 18,40 | 18,66 | 17,97 | 18,01 | -2,33% | 6.231.213,00 |
| 18.11.2025 | 18,50 | 18,99 | 18,24 | 18,44 | 1,91% | 15.181.972,00 |
| 17.11.2025 | 18,37 | 18,70 | 18,06 | 18,09 | -5,19% | 12.397.665,00 |
| 13.11.2025 | 19,33 | 19,61 | 18,88 | 19,08 | -0,68% | 4.633.582,00 |
| 12.11.2025 | 19,78 | 19,78 | 18,94 | 19,21 | -2,98% | 10.164.811,00 |
| 11.11.2025 | 19,42 | 20,20 | 19,33 | 19,80 | 4,65% | 12.680.222,00 |
| 10.11.2025 | 18,88 | 19,10 | 18,72 | 18,92 | 1,67% | 4.286.051,00 |
| 07.11.2025 | 18,45 | 18,62 | 18,14 | 18,61 | -0,16% | 2.973.292,00 |
| 06.11.2025 | 18,62 | 18,84 | 18,42 | 18,64 | 0,65% | 5.371.310,00 |
| 05.11.2025 | 18,23 | 18,67 | 18,10 | 18,52 | 2,32% | 7.330.488,00 |
| 04.11.2025 | 18,22 | 18,25 | 17,90 | 18,10 | -1,42% | 6.466.408,00 |
| 03.11.2025 | 18,28 | 18,47 | 18,05 | 18,36 | 0,71% | 3.551.424,00 |
| 31.10.2025 | 17,93 | 18,23 | 17,92 | 18,23 | 1,84% | 4.573.884,00 |
| 30.10.2025 | 18,05 | 18,31 | 17,90 | 17,90 | -1,68% | 3.692.761,00 |
| 29.10.2025 | 17,99 | 18,55 | 17,99 | 18,21 | 1,87% | 4.636.239,00 |
| 28.10.2025 | 17,66 | 17,89 | 17,47 | 17,87 | 1,36% | 4.134.686,00 |
| 27.10.2025 | 17,85 | 17,99 | 17,60 | 17,63 | 0,34% | 2.696.737,00 |
| 24.10.2025 | 17,52 | 17,79 | 17,40 | 17,57 | 2,27% | 5.298.667,00 |
| 23.10.2025 | 16,84 | 17,22 | 16,77 | 17,18 | 2,51% | 4.730.578,00 |
| 22.10.2025 | 17,03 | 17,05 | 16,66 | 16,76 | -1,53% | 2.344.206,00 |
| 21.10.2025 | 17,24 | 17,33 | 16,91 | 17,02 | -2,52% | 5.087.961,00 |
| 20.10.2025 | 16,73 | 17,57 | 16,70 | 17,46 | 5,50% | 6.581.513,00 |
| 17.10.2025 | 16,16 | 16,57 | 16,05 | 16,55 | 0,85% | 6.946.269,00 |
| 16.10.2025 | 16,50 | 16,92 | 16,38 | 16,41 | -0,73% | 7.254.473,00 |
| 15.10.2025 | 16,11 | 16,75 | 16,09 | 16,53 | 3,12% | 8.887.329,00 |
| 14.10.2025 | 15,64 | 16,20 | 15,61 | 16,03 | 0,38% | 6.813.929,00 |
| 13.10.2025 | 16,08 | 16,15 | 15,83 | 15,97 | 1,01% | 4.717.375,00 |
| 10.10.2025 | 16,24 | 16,46 | 15,77 | 15,81 | -2,77% | 9.359.694,00 |
| 09.10.2025 | 16,25 | 16,34 | 16,00 | 16,26 | 0,31% | 6.682.810,00 |
| 08.10.2025 | 16,66 | 16,75 | 16,00 | 16,21 | -1,52% | 14.057.071,00 |
| 07.10.2025 | 16,95 | 16,98 | 16,36 | 16,46 | -3,86% | 8.398.822,00 |