24,100€
1,26%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 24.04.2025 | 22,60 | 23,80 | 22,60 | 23,80 | 4,39% | - |
| 23.04.2025 | 23,00 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 22.04.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 17.04.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,80% | - |
| 16.04.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | - |
| 15.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.04.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -10,24% | - |
| 10.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 15,45% | - |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -9,09% | - |
| 08.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 07.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 04.04.2025 | 24,80 | 24,80 | 24,20 | 24,60 | -8,21% | - |
| 03.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 02.04.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 2,22% | - |
| 01.04.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -2,17% | - |
| 31.03.2025 | 28,20 | 28,20 | 27,40 | 27,60 | -4,17% | - |
| 28.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 27.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 26.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 25.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 21.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 20.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 18.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 17.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 14.03.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 5,00% | - |
| 13.03.2025 | 27,80 | 28,60 | 27,80 | 28,00 | 0,00% | - |
| 12.03.2025 | 27,40 | 28,20 | 27,40 | 28,00 | 1,45% | - |
| 11.03.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | - |
| 10.03.2025 | 28,00 | 28,20 | 27,20 | 27,60 | 0,73% | 889,00 |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 06.03.2025 | 27,80 | 27,80 | 27,00 | 27,40 | -2,14% | 100,00 |
| 05.03.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 04.03.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -11,32% | - |
| 03.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 28.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -6,13% | - |
| 27.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -14,66% | - |
| 26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 25.02.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -1,03% | - |
| 24.02.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -2,99% | 150,00 |
| 21.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 20.02.2025 | 40,40 | 41,00 | 40,20 | 40,60 | 0,50% | - |
| 19.02.2025 | 40,40 | 40,40 | 40,20 | 40,40 | 0,00% | - |
| 18.02.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 2,54% | - |
| 17.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 14.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 13.02.2025 | 39,20 | 39,60 | 39,20 | 39,40 | 0,00% | - |
| 12.02.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,50% | - |
| 11.02.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | - |
| 10.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | - |
| 07.02.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -1,95% | - |
| 06.02.2025 | 40,60 | 41,60 | 40,60 | 41,00 | 0,99% | - |
| 05.02.2025 | 39,00 | 40,60 | 39,00 | 40,60 | 3,05% | - |
| 04.02.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | - |
| 03.02.2025 | 40,00 | 40,00 | 38,60 | 38,60 | -3,50% | - |
| 31.01.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -1,96% | - |
| 30.01.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
| 29.01.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | - |
| 28.01.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 2,50% | - |
| 27.01.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | - |
| 24.01.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -3,38% | - |
| 23.01.2025 | 42,40 | 42,40 | 41,00 | 41,40 | -1,43% | - |
| 22.01.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 1,45% | - |
| 21.01.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 2,48% | - |
| 20.01.2025 | 40,40 | 40,60 | 40,40 | 40,40 | -1,46% | - |
| 17.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
| 16.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 15.01.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 4,30% | - |
| 14.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 13.01.2025 | 37,60 | 38,00 | 37,60 | 37,60 | 0,53% | 186,00 |
| 10.01.2025 | 37,80 | 37,80 | 37,40 | 37,40 | -0,53% | - |
| 09.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 07.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 06.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.01.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | - |
| 02.01.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -0,53% | - |
| 30.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 27.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 23.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 20.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 19.12.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -1,95% | 15,00 |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 17.12.2024 | 41,40 | 41,40 | 40,80 | 40,80 | -1,45% | - |
| 16.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 13.12.2024 | 42,00 | 42,00 | 41,60 | 41,60 | -1,42% | - |
| 12.12.2024 | 42,40 | 42,40 | 42,00 | 42,20 | -1,40% | - |
| 11.12.2024 | 42,40 | 43,00 | 42,40 | 42,80 | 0,94% | - |
| 10.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | - |
| 09.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 06.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 05.12.2024 | 43,00 | 43,00 | 42,20 | 42,20 | -0,94% | - |
| 04.12.2024 | 43,20 | 43,20 | 42,60 | 42,60 | -0,93% | - |
| 03.12.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 5,91% | - |
| 02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 29.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 28.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |