1,150€
-2,54%
Echtzeit-Aktienkurs Xaar PLC
Bid:
Ask:
Aktienkurse zur Xaar PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,24 | 1,25 | 1,14 | 1,15 | -2,54% | - |
| 05.02.2026 | 1,22 | 1,25 | 1,18 | 1,18 | 1,72% | - |
| 04.02.2026 | 1,26 | 1,27 | 1,16 | 1,16 | -3,33% | - |
| 03.02.2026 | 1,25 | 1,28 | 1,20 | 1,20 | 0,84% | - |
| 02.02.2026 | 1,24 | 1,27 | 1,19 | 1,19 | -5,18% | - |
| 30.01.2026 | 1,26 | 1,26 | 1,24 | 1,26 | 4,58% | - |
| 29.01.2026 | 1,26 | 1,29 | 1,20 | 1,20 | 0,00% | - |
| 28.01.2026 | 1,25 | 1,29 | 1,20 | 1,20 | 0,84% | - |
| 27.01.2026 | 1,29 | 1,29 | 1,19 | 1,19 | -3,25% | - |
| 26.01.2026 | 1,27 | 1,29 | 1,23 | 1,23 | 1,65% | - |
| 23.01.2026 | 1,29 | 1,29 | 1,19 | 1,21 | -1,63% | - |
| 22.01.2026 | 1,27 | 1,29 | 1,23 | 1,23 | 1,65% | - |
| 21.01.2026 | 1,26 | 1,27 | 1,21 | 1,21 | 0,00% | - |
| 20.01.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -4,35% | - |
| 19.01.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 1,61% | - |
| 16.01.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -0,80% | - |
| 15.01.2026 | 1,27 | 1,28 | 1,25 | 1,26 | 3,72% | - |
| 14.01.2026 | 1,18 | 1,29 | 1,18 | 1,21 | 7,08% | - |
| 13.01.2026 | 1,18 | 1,21 | 1,13 | 1,13 | -4,24% | - |
| 12.01.2026 | 1,18 | 1,24 | 1,18 | 1,18 | 4,42% | - |
| 09.01.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -3,42% | - |
| 08.01.2026 | 1,27 | 1,27 | 1,17 | 1,17 | -3,31% | - |
| 07.01.2026 | 1,27 | 1,27 | 1,17 | 1,21 | 0,00% | - |
| 06.01.2026 | 1,20 | 1,27 | 1,20 | 1,21 | 5,22% | - |
| 05.01.2026 | 1,18 | 1,23 | 1,15 | 1,15 | 2,68% | - |
| 02.01.2026 | 1,22 | 1,22 | 1,12 | 1,12 | 3,70% | - |
| 30.12.2025 | 1,18 | 1,20 | 1,08 | 1,08 | -2,70% | - |
| 29.12.2025 | 1,16 | 1,18 | 1,11 | 1,11 | 0,00% | - |
| 22.12.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -5,93% | - |
| 18.12.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 6,31% | - |
| 17.12.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -2,63% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,09 | 1,14 | -15,56% | - |
| 11.12.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 3,85% | - |
| 09.12.2025 | 1,35 | 1,38 | 1,30 | 1,30 | -0,76% | - |
| 08.12.2025 | 1,38 | 1,38 | 1,31 | 1,31 | 4,80% | - |
| 05.12.2025 | 1,34 | 1,35 | 1,25 | 1,25 | -3,85% | - |
| 04.12.2025 | 1,35 | 1,36 | 1,30 | 1,30 | 3,17% | - |
| 03.12.2025 | 1,35 | 1,36 | 1,26 | 1,26 | -1,56% | - |
| 02.12.2025 | 1,36 | 1,36 | 1,28 | 1,28 | 1,59% | - |
| 01.12.2025 | 1,35 | 1,35 | 1,26 | 1,26 | -3,08% | - |
| 28.11.2025 | 1,35 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 27.11.2025 | 1,37 | 1,38 | 1,30 | 1,30 | 0,00% | - |
| 26.11.2025 | 1,35 | 1,39 | 1,30 | 1,30 | -0,76% | - |
| 25.11.2025 | 1,38 | 1,39 | 1,31 | 1,31 | 3,15% | - |
| 24.11.2025 | 1,38 | 1,39 | 1,27 | 1,27 | -2,31% | - |
| 21.11.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -2,99% | - |
| 20.11.2025 | 1,37 | 1,40 | 1,34 | 1,34 | 3,08% | - |
| 19.11.2025 | 1,35 | 1,40 | 1,30 | 1,30 | -0,76% | - |
| 18.11.2025 | 1,37 | 1,38 | 1,31 | 1,31 | 0,77% | - |
| 17.11.2025 | 1,37 | 1,40 | 1,30 | 1,30 | -0,76% | - |
| 14.11.2025 | 1,35 | 1,39 | 1,31 | 1,31 | -0,76% | - |
| 13.11.2025 | 1,35 | 1,38 | 1,32 | 1,32 | 3,13% | - |
| 12.11.2025 | 1,34 | 1,39 | 1,28 | 1,28 | 0,00% | - |
| 11.11.2025 | 1,38 | 1,39 | 1,28 | 1,28 | -0,78% | - |
| 10.11.2025 | 1,37 | 1,39 | 1,29 | 1,29 | -2,27% | - |
| 07.11.2025 | 1,36 | 1,39 | 1,32 | 1,32 | 0,00% | - |
| 06.11.2025 | 1,40 | 1,42 | 1,32 | 1,32 | -0,75% | - |
| 05.11.2025 | 1,44 | 1,46 | 1,33 | 1,33 | -2,92% | - |
| 04.11.2025 | 1,44 | 1,46 | 1,37 | 1,37 | -1,44% | - |
| 03.11.2025 | 1,44 | 1,46 | 1,39 | 1,39 | 0,72% | - |
| 31.10.2025 | 1,44 | 1,48 | 1,38 | 1,38 | 0,73% | - |
| 30.10.2025 | 1,48 | 1,51 | 1,37 | 1,37 | -7,74% | - |
| 29.10.2025 | 1,52 | 1,52 | 1,49 | 1,49 | 2,41% | - |
| 28.10.2025 | 1,43 | 1,52 | 1,38 | 1,45 | 5,84% | - |
| 27.10.2025 | 1,40 | 1,44 | 1,37 | 1,37 | 7,87% | - |
| 24.10.2025 | 1,39 | 1,39 | 1,27 | 1,27 | -5,22% | - |
| 23.10.2025 | 1,36 | 1,42 | 1,34 | 1,34 | 2,29% | - |
| 22.10.2025 | 1,43 | 1,47 | 1,31 | 1,31 | -7,75% | - |
| 21.10.2025 | 1,47 | 1,52 | 1,40 | 1,42 | -6,58% | - |
| 20.10.2025 | 1,59 | 1,60 | 1,47 | 1,52 | 1,33% | - |
| 17.10.2025 | 1,61 | 1,61 | 1,50 | 1,50 | 4,17% | - |
| 16.10.2025 | 1,51 | 1,62 | 1,44 | 1,44 | -1,37% | - |
| 15.10.2025 | 1,44 | 1,54 | 1,40 | 1,46 | 8,15% | - |
| 14.10.2025 | 1,40 | 1,46 | 1,35 | 1,35 | 3,05% | - |
| 13.10.2025 | 1,40 | 1,41 | 1,31 | 1,31 | -1,50% | - |
| 10.10.2025 | 1,41 | 1,43 | 1,33 | 1,33 | 0,00% | - |
| 09.10.2025 | 1,39 | 1,43 | 1,33 | 1,33 | -1,48% | - |
| 08.10.2025 | 1,40 | 1,44 | 1,35 | 1,35 | 0,00% | - |
| 07.10.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -0,74% | - |
| 06.10.2025 | 1,40 | 1,43 | 1,36 | 1,36 | 3,82% | - |
| 03.10.2025 | 1,42 | 1,46 | 1,31 | 1,31 | -2,96% | - |
| 02.10.2025 | 1,43 | 1,46 | 1,35 | 1,35 | -3,57% | - |
| 01.10.2025 | 1,35 | 1,52 | 1,25 | 1,40 | 9,38% | - |
| 30.09.2025 | 1,28 | 1,36 | 1,26 | 1,28 | 2,40% | - |
| 29.09.2025 | 1,35 | 1,37 | 1,25 | 1,25 | -1,57% | - |
| 26.09.2025 | 1,39 | 1,40 | 1,27 | 1,27 | -3,05% | - |
| 25.09.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -0,76% | - |
| 24.09.2025 | 1,54 | 1,57 | 1,32 | 1,32 | -9,59% | - |
| 23.09.2025 | 1,58 | 1,59 | 1,46 | 1,46 | -2,67% | - |
| 22.09.2025 | 1,66 | 1,66 | 1,50 | 1,50 | -3,85% | - |
| 19.09.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -1,27% | - |
| 18.09.2025 | 1,64 | 1,67 | 1,58 | 1,58 | -0,63% | - |
| 17.09.2025 | 1,63 | 1,67 | 1,59 | 1,59 | 1,27% | - |
| 16.09.2025 | 1,64 | 1,66 | 1,57 | 1,57 | 1,95% | - |
| 15.09.2025 | 1,67 | 1,68 | 1,54 | 1,54 | -4,94% | - |
| 12.09.2025 | 1,67 | 1,68 | 1,62 | 1,62 | 2,53% | - |
| 11.09.2025 | 1,65 | 1,68 | 1,58 | 1,58 | -1,25% | - |
| 10.09.2025 | 1,64 | 1,66 | 1,60 | 1,60 | 2,56% | - |
| 09.09.2025 | 1,65 | 1,73 | 1,56 | 1,56 | -0,64% | - |
| 08.09.2025 | 1,50 | 1,72 | 1,50 | 1,57 | 9,03% | - |