45,775$
-2,34%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,93 | 47,23 | 45,20 | 45,72 | -2,45% | 245.197,00 |
| 28.05.2026 | 47,42 | 48,38 | 46,55 | 46,87 | -1,45% | 280.134,00 |
| 27.05.2026 | 46,55 | 47,57 | 46,53 | 47,56 | 2,92% | 134.769,00 |
| 26.05.2026 | 44,80 | 46,53 | 44,70 | 46,21 | 3,35% | 182.307,00 |
| 22.05.2026 | 43,94 | 44,82 | 43,37 | 44,71 | 2,24% | 197.905,00 |
| 21.05.2026 | 44,62 | 44,68 | 42,46 | 43,73 | -3,36% | 315.540,00 |
| 20.05.2026 | 42,75 | 45,37 | 41,55 | 45,25 | 4,62% | 475.978,00 |
| 19.05.2026 | 42,60 | 45,64 | 42,00 | 43,25 | 3,35% | 656.481,00 |
| 18.05.2026 | 41,53 | 42,87 | 41,01 | 41,85 | 0,87% | 201.407,00 |
| 15.05.2026 | 42,09 | 42,92 | 41,33 | 41,49 | -2,33% | 205.081,00 |
| 14.05.2026 | 41,22 | 42,73 | 41,14 | 42,48 | 3,36% | 163.237,00 |
| 13.05.2026 | 40,83 | 41,72 | 39,83 | 41,10 | 0,74% | 257.267,00 |
| 12.05.2026 | 41,65 | 41,85 | 40,31 | 40,80 | -2,35% | 213.706,00 |
| 11.05.2026 | 43,38 | 44,24 | 41,69 | 41,78 | -4,06% | 236.429,00 |
| 08.05.2026 | 43,06 | 44,58 | 41,77 | 43,55 | -0,89% | 257.380,00 |
| 07.05.2026 | 43,59 | 45,66 | 41,77 | 43,94 | 0,62% | 548.822,00 |
| 06.05.2026 | 52,65 | 52,66 | 43,49 | 43,67 | -11,40% | 671.716,00 |
| 05.05.2026 | 48,13 | 49,61 | 47,12 | 49,29 | 2,86% | 299.180,00 |
| 04.05.2026 | 47,48 | 48,85 | 47,29 | 47,92 | 0,25% | 246.760,00 |
| 01.05.2026 | 47,69 | 48,46 | 47,23 | 47,80 | 0,38% | 164.365,00 |
| 30.04.2026 | 46,15 | 48,41 | 46,15 | 47,62 | 2,17% | 203.197,00 |
| 29.04.2026 | 45,80 | 46,70 | 45,75 | 46,61 | 1,26% | 176.231,00 |
| 28.04.2026 | 46,64 | 47,12 | 45,60 | 46,03 | -1,01% | 103.352,00 |
| 27.04.2026 | 46,52 | 47,40 | 46,26 | 46,50 | -0,28% | 142.459,00 |
| 24.04.2026 | 47,09 | 47,32 | 46,05 | 46,63 | -0,58% | 109.532,00 |
| 23.04.2026 | 46,44 | 47,09 | 46,06 | 46,90 | 1,59% | 114.347,00 |
| 22.04.2026 | 46,44 | 46,87 | 45,82 | 46,17 | 0,14% | 106.068,00 |
| 21.04.2026 | 47,27 | 47,68 | 45,99 | 46,10 | -1,91% | 161.873,00 |
| 20.04.2026 | 47,18 | 47,67 | 46,80 | 47,00 | -0,70% | 136.461,00 |
| 17.04.2026 | 47,98 | 49,58 | 47,16 | 47,33 | 0,57% | 207.256,00 |
| 16.04.2026 | 46,10 | 47,42 | 46,10 | 47,06 | 1,88% | 167.378,00 |
| 15.04.2026 | 46,14 | 46,45 | 44,97 | 46,19 | -0,77% | 177.299,00 |
| 14.04.2026 | 46,80 | 46,83 | 45,63 | 46,55 | -0,15% | 200.673,00 |
| 13.04.2026 | 45,75 | 46,80 | 45,22 | 46,62 | 1,19% | 110.817,00 |
| 10.04.2026 | 46,80 | 47,84 | 46,04 | 46,07 | -0,90% | 317.293,00 |
| 09.04.2026 | 44,43 | 47,18 | 43,77 | 46,49 | 3,91% | 324.658,00 |
| 08.04.2026 | 46,00 | 46,84 | 44,53 | 44,74 | 1,22% | 473.794,00 |
| 07.04.2026 | 44,29 | 44,82 | 43,89 | 44,20 | -1,52% | 183.641,00 |
| 06.04.2026 | 44,16 | 44,96 | 44,05 | 44,88 | 1,63% | 220.237,00 |
| 02.04.2026 | 44,35 | 45,15 | 43,10 | 44,16 | -1,23% | 264.866,00 |
| 01.04.2026 | 44,62 | 46,55 | 44,58 | 44,71 | 1,04% | 329.465,00 |
| 31.03.2026 | 41,44 | 44,88 | 41,44 | 44,25 | 10,96% | 737.492,00 |
| 30.03.2026 | 40,87 | 40,99 | 39,46 | 39,88 | -1,32% | 532.903,00 |
| 27.03.2026 | 39,94 | 40,50 | 39,61 | 40,42 | 0,24% | 217.838,00 |
| 26.03.2026 | 40,48 | 41,56 | 39,80 | 40,32 | -1,90% | 149.257,00 |
| 25.03.2026 | 40,67 | 41,53 | 40,03 | 41,10 | 2,04% | 269.254,00 |
| 24.03.2026 | 39,64 | 40,38 | 39,31 | 40,28 | 3,27% | 174.608,00 |
| 23.03.2026 | 39,90 | 40,98 | 38,91 | 39,01 | 0,68% | 295.301,00 |
| 20.03.2026 | 38,50 | 38,89 | 37,63 | 38,74 | 0,73% | 1.002.559,00 |
| 19.03.2026 | 37,45 | 38,65 | 37,36 | 38,46 | 1,29% | 190.310,00 |
| 18.03.2026 | 36,99 | 38,48 | 36,99 | 37,97 | 1,31% | 382.793,00 |
| 17.03.2026 | 38,35 | 38,84 | 37,36 | 37,48 | -2,09% | 155.797,00 |
| 16.03.2026 | 38,43 | 39,03 | 37,86 | 38,28 | 0,87% | 164.408,00 |
| 13.03.2026 | 38,41 | 38,65 | 37,49 | 37,95 | -0,69% | 243.081,00 |
| 12.03.2026 | 38,50 | 38,51 | 37,29 | 38,22 | -1,84% | 222.059,00 |
| 11.03.2026 | 38,51 | 39,77 | 38,51 | 38,93 | 0,28% | 229.974,00 |
| 10.03.2026 | 39,52 | 40,57 | 38,71 | 38,82 | -2,63% | 248.020,00 |
| 09.03.2026 | 40,00 | 40,44 | 38,64 | 39,87 | -1,41% | 317.580,00 |
| 06.03.2026 | 41,41 | 41,72 | 40,12 | 40,44 | -4,13% | 206.546,00 |
| 05.03.2026 | 43,49 | 43,90 | 42,05 | 42,18 | -4,18% | 333.661,00 |
| 04.03.2026 | 43,50 | 44,26 | 43,32 | 44,02 | 1,99% | 190.138,00 |
| 03.03.2026 | 41,79 | 43,48 | 41,79 | 43,16 | 0,42% | 244.023,00 |
| 02.03.2026 | 41,71 | 43,39 | 41,30 | 42,98 | 0,84% | 205.905,00 |
| 27.02.2026 | 44,62 | 45,08 | 42,40 | 42,62 | -5,42% | 516.559,00 |
| 26.02.2026 | 47,01 | 47,10 | 44,49 | 45,06 | -4,15% | 409.029,00 |
| 25.02.2026 | 44,41 | 48,30 | 41,76 | 47,01 | -6,86% | 550.905,00 |
| 24.02.2026 | 50,42 | 51,16 | 49,69 | 50,47 | 1,12% | 228.762,00 |
| 23.02.2026 | 51,20 | 51,20 | 48,24 | 49,91 | -2,52% | 195.319,00 |
| 20.02.2026 | 50,00 | 51,79 | 49,79 | 51,20 | 2,07% | 370.001,00 |
| 19.02.2026 | 50,05 | 51,00 | 49,95 | 50,16 | 0,02% | 261.314,00 |
| 18.02.2026 | 52,23 | 52,70 | 49,78 | 50,15 | -3,95% | 364.536,00 |
| 17.02.2026 | 53,63 | 53,63 | 52,00 | 52,21 | -2,81% | 236.431,00 |
| 13.02.2026 | 53,95 | 54,80 | 53,37 | 53,72 | -0,30% | 163.918,00 |
| 12.02.2026 | 55,25 | 55,91 | 53,20 | 53,88 | -1,95% | 158.612,00 |
| 11.02.2026 | 52,90 | 55,28 | 52,40 | 54,95 | 3,97% | 273.692,00 |
| 10.02.2026 | 52,30 | 53,30 | 51,98 | 52,85 | 1,63% | 132.295,00 |
| 09.02.2026 | 52,19 | 52,48 | 50,87 | 52,00 | 0,13% | 189.413,00 |
| 06.02.2026 | 51,75 | 52,32 | 50,35 | 51,93 | 0,97% | 286.828,00 |
| 05.02.2026 | 53,41 | 54,00 | 51,32 | 51,43 | -4,37% | 441.706,00 |
| 04.02.2026 | 53,70 | 54,00 | 52,16 | 53,78 | 0,96% | 235.494,00 |
| 03.02.2026 | 53,05 | 53,94 | 52,58 | 53,27 | 0,57% | 227.249,00 |
| 02.02.2026 | 51,55 | 54,32 | 50,75 | 52,97 | 2,83% | 219.030,00 |
| 30.01.2026 | 52,60 | 52,89 | 51,44 | 51,51 | -2,05% | 216.641,00 |
| 29.01.2026 | 52,31 | 52,86 | 51,84 | 52,59 | 0,69% | 233.774,00 |
| 28.01.2026 | 53,14 | 53,37 | 51,90 | 52,23 | -0,70% | 177.972,00 |
| 27.01.2026 | 53,32 | 54,00 | 52,58 | 52,60 | -1,66% | 112.301,00 |
| 26.01.2026 | 53,92 | 54,00 | 53,13 | 53,49 | -0,87% | 228.356,00 |
| 23.01.2026 | 53,87 | 54,90 | 52,94 | 53,96 | -0,48% | 126.111,00 |
| 22.01.2026 | 55,14 | 55,84 | 53,78 | 54,22 | -1,33% | 204.733,00 |
| 21.01.2026 | 52,58 | 55,16 | 52,58 | 54,95 | 5,43% | 168.533,00 |
| 20.01.2026 | 53,30 | 53,66 | 51,93 | 52,12 | -3,47% | 131.454,00 |
| 19.01.2026 | 53,94 | 54,07 | 53,75 | 54,00 | -0,47% | - |
| 16.01.2026 | 54,40 | 54,91 | 53,80 | 54,25 | -0,09% | 211.810,00 |
| 15.01.2026 | 53,63 | 54,86 | 53,38 | 54,30 | 1,91% | 121.729,00 |
| 14.01.2026 | 54,50 | 54,99 | 53,13 | 53,28 | -2,08% | 148.128,00 |
| 13.01.2026 | 54,48 | 54,99 | 53,54 | 54,41 | 0,20% | 126.729,00 |
| 12.01.2026 | 53,65 | 54,99 | 53,31 | 54,30 | 0,82% | 124.117,00 |
| 09.01.2026 | 54,69 | 55,13 | 52,78 | 53,86 | -1,40% | 205.005,00 |
| 08.01.2026 | 52,28 | 55,35 | 52,28 | 54,63 | 3,95% | 240.454,00 |
| 07.01.2026 | 52,05 | 53,33 | 51,95 | 52,55 | 1,43% | 199.150,00 |