29,800€
-1,00%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,10 | 30,90 | 29,50 | 30,80 | 2,33% | - |
| 03.09.2025 | 31,10 | 31,40 | 30,00 | 30,10 | -3,53% | - |
| 02.09.2025 | 31,70 | 31,80 | 30,70 | 31,20 | -1,58% | - |
| 01.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 29.08.2025 | 32,30 | 32,50 | 31,40 | 31,80 | -1,85% | - |
| 28.08.2025 | 32,30 | 32,70 | 31,80 | 32,40 | 0,62% | - |
| 27.08.2025 | 32,90 | 33,10 | 32,20 | 32,20 | -1,53% | - |
| 26.08.2025 | 32,90 | 33,20 | 32,60 | 32,70 | -0,91% | - |
| 25.08.2025 | 32,90 | 33,10 | 32,60 | 33,00 | 0,30% | - |
| 22.08.2025 | 31,70 | 33,10 | 31,50 | 32,90 | 4,11% | - |
| 21.08.2025 | 31,70 | 31,90 | 30,80 | 31,60 | -0,32% | - |
| 20.08.2025 | 32,30 | 32,50 | 31,40 | 31,70 | -2,46% | - |
| 19.08.2025 | 32,50 | 32,80 | 32,10 | 32,50 | 0,31% | - |
| 18.08.2025 | 31,90 | 33,10 | 31,60 | 32,40 | 1,57% | - |
| 15.08.2025 | 32,50 | 32,70 | 31,60 | 31,90 | -1,24% | - |
| 14.08.2025 | 32,80 | 32,90 | 31,90 | 32,30 | -1,82% | - |
| 13.08.2025 | 32,10 | 33,10 | 31,30 | 32,90 | 2,81% | - |
| 12.08.2025 | 29,90 | 32,20 | 29,40 | 32,00 | 7,38% | - |
| 11.08.2025 | 28,90 | 30,00 | 28,60 | 29,80 | 3,47% | - |
| 08.08.2025 | 30,10 | 30,50 | 28,80 | 28,80 | -4,00% | - |
| 07.08.2025 | 29,50 | 30,60 | 29,10 | 30,00 | 1,35% | - |
| 06.08.2025 | 28,40 | 32,40 | 28,10 | 29,60 | 4,96% | - |
| 05.08.2025 | 28,90 | 29,10 | 28,20 | 28,20 | -2,08% | - |
| 04.08.2025 | 27,30 | 29,00 | 27,20 | 28,80 | 5,88% | - |
| 01.08.2025 | 28,50 | 28,50 | 27,00 | 27,20 | -4,90% | - |
| 31.07.2025 | 28,70 | 29,70 | 28,30 | 28,60 | -0,69% | - |
| 30.07.2025 | 29,30 | 30,50 | 28,70 | 28,80 | -1,37% | - |
| 29.07.2025 | 29,90 | 30,50 | 29,20 | 29,20 | -2,01% | - |
| 28.07.2025 | 30,30 | 30,70 | 29,60 | 29,80 | -1,00% | - |
| 25.07.2025 | 30,30 | 30,80 | 30,00 | 30,10 | -0,66% | - |
| 24.07.2025 | 30,20 | 30,50 | 29,20 | 30,30 | 0,00% | - |
| 23.07.2025 | 29,10 | 30,50 | 29,10 | 30,30 | 4,48% | - |
| 22.07.2025 | 29,10 | 29,80 | 29,00 | 29,00 | -0,68% | - |
| 21.07.2025 | 29,50 | 30,00 | 29,00 | 29,20 | -1,35% | - |
| 18.07.2025 | 30,10 | 30,40 | 29,50 | 29,60 | -1,66% | - |
| 17.07.2025 | 29,90 | 30,80 | 29,90 | 30,10 | 0,33% | - |
| 16.07.2025 | 30,10 | 30,60 | 29,40 | 30,00 | -0,66% | - |
| 15.07.2025 | 30,50 | 30,70 | 29,60 | 30,20 | -0,98% | - |
| 14.07.2025 | 30,30 | 30,70 | 30,00 | 30,50 | 0,66% | - |
| 11.07.2025 | 32,10 | 32,30 | 29,90 | 30,30 | -5,90% | - |
| 10.07.2025 | 32,30 | 33,10 | 32,10 | 32,20 | -0,62% | - |
| 09.07.2025 | 32,90 | 33,50 | 32,00 | 32,40 | -1,52% | - |
| 08.07.2025 | 32,50 | 33,50 | 32,50 | 32,90 | 0,61% | - |
| 07.07.2025 | 33,30 | 33,60 | 32,50 | 32,70 | -0,91% | - |
| 04.07.2025 | 33,10 | 33,20 | 33,00 | 33,00 | -1,20% | - |
| 03.07.2025 | 32,90 | 33,50 | 32,50 | 33,40 | 1,83% | - |
| 02.07.2025 | 31,80 | 32,90 | 31,40 | 32,80 | 3,47% | - |
| 01.07.2025 | 30,50 | 32,30 | 29,90 | 31,70 | 3,93% | - |
| 30.06.2025 | 31,30 | 31,30 | 30,40 | 30,50 | -1,93% | - |
| 27.06.2025 | 30,40 | 31,30 | 30,40 | 31,10 | 1,63% | - |
| 26.06.2025 | 30,50 | 30,70 | 29,90 | 30,60 | 0,66% | - |
| 25.06.2025 | 31,00 | 31,50 | 30,10 | 30,40 | -2,88% | - |
| 24.06.2025 | 31,00 | 31,70 | 30,20 | 31,30 | 0,32% | - |
| 23.06.2025 | 31,30 | 31,70 | 30,70 | 31,20 | -0,64% | - |
| 20.06.2025 | 31,00 | 31,80 | 30,70 | 31,40 | 0,96% | - |
| 19.06.2025 | 31,50 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 18.06.2025 | 31,50 | 31,90 | 31,30 | 31,50 | -0,32% | - |
| 17.06.2025 | 32,30 | 32,80 | 31,40 | 31,60 | -2,77% | - |
| 16.06.2025 | 31,40 | 32,50 | 31,30 | 32,50 | 3,83% | - |
| 13.06.2025 | 31,60 | 32,00 | 31,00 | 31,30 | -1,88% | - |
| 12.06.2025 | 32,50 | 32,70 | 31,80 | 31,90 | -2,74% | - |
| 11.06.2025 | 32,90 | 33,50 | 32,60 | 32,80 | -0,61% | - |
| 10.06.2025 | 32,60 | 33,50 | 32,60 | 33,00 | 0,30% | - |
| 09.06.2025 | 32,00 | 33,50 | 32,00 | 32,90 | 1,23% | - |
| 06.06.2025 | 31,80 | 33,00 | 31,80 | 32,50 | 1,56% | - |
| 05.06.2025 | 31,70 | 32,30 | 31,50 | 32,00 | 0,63% | - |
| 04.06.2025 | 32,40 | 33,10 | 31,70 | 31,80 | -2,45% | - |
| 03.06.2025 | 31,10 | 32,70 | 31,10 | 32,60 | 4,49% | - |
| 02.06.2025 | 31,50 | 31,90 | 30,60 | 31,20 | -1,27% | - |
| 30.05.2025 | 32,30 | 32,30 | 31,50 | 31,60 | -1,56% | - |
| 29.05.2025 | 32,40 | 32,50 | 31,30 | 32,10 | 0,94% | - |
| 28.05.2025 | 31,90 | 32,10 | 31,50 | 31,80 | -0,62% | - |
| 27.05.2025 | 30,40 | 32,00 | 30,40 | 32,00 | 4,23% | - |
| 26.05.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 1,32% | - |
| 23.05.2025 | 31,20 | 31,50 | 30,20 | 30,30 | -4,11% | - |
| 22.05.2025 | 31,60 | 32,10 | 31,00 | 31,60 | -0,32% | - |
| 21.05.2025 | 32,60 | 32,90 | 31,40 | 31,70 | -4,52% | - |
| 20.05.2025 | 33,00 | 34,00 | 33,00 | 33,20 | -0,60% | - |
| 19.05.2025 | 33,50 | 33,50 | 32,60 | 33,40 | -1,47% | - |
| 16.05.2025 | 33,00 | 34,10 | 32,80 | 33,90 | 1,50% | - |
| 15.05.2025 | 33,00 | 34,50 | 33,00 | 33,40 | -0,60% | - |
| 14.05.2025 | 34,40 | 34,80 | 33,60 | 33,60 | -3,17% | - |
| 13.05.2025 | 34,00 | 34,80 | 33,90 | 34,70 | 0,29% | - |
| 12.05.2025 | 33,00 | 35,50 | 33,00 | 34,60 | 6,13% | - |
| 09.05.2025 | 33,20 | 33,90 | 32,50 | 32,60 | -2,69% | - |
| 08.05.2025 | 31,40 | 33,60 | 31,30 | 33,50 | 6,35% | - |
| 07.05.2025 | 29,60 | 31,80 | 29,50 | 31,50 | 7,14% | - |
| 06.05.2025 | 25,80 | 32,80 | 25,40 | 29,40 | 13,95% | - |
| 05.05.2025 | 26,00 | 27,00 | 25,80 | 25,80 | -2,27% | - |
| 02.05.2025 | 25,70 | 26,60 | 25,50 | 26,40 | 3,94% | - |
| 30.04.2025 | 25,10 | 25,40 | 24,50 | 25,40 | 1,20% | - |
| 29.04.2025 | 23,80 | 25,10 | 23,80 | 25,10 | 5,02% | - |
| 28.04.2025 | 23,80 | 24,80 | 23,60 | 23,90 | -0,83% | - |
| 25.04.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,42% | - |
| 24.04.2025 | 22,80 | 24,10 | 22,60 | 24,00 | 4,80% | - |
| 23.04.2025 | 23,10 | 23,50 | 22,80 | 22,90 | 0,88% | - |
| 22.04.2025 | 22,50 | 23,20 | 22,50 | 22,70 | 0,00% | - |
| 17.04.2025 | 23,00 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 16.04.2025 | 22,60 | 23,20 | 22,20 | 22,70 | -1,30% | - |
| 15.04.2025 | 23,00 | 23,40 | 22,80 | 23,00 | -0,43% | - |