1,520€
2,01%
Echtzeit-Aktienkurs XAAR PLC LS-,10
Bid:
Ask:
Aktienkurse zur XAAR PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,58 | 1,58 | 1,49 | 1,52 | -2,88% | - |
| 28.05.2026 | 1,59 | 1,63 | 1,51 | 1,57 | 1,62% | - |
| 27.05.2026 | 1,63 | 1,65 | 1,54 | 1,54 | -3,45% | - |
| 26.05.2026 | 1,69 | 1,70 | 1,60 | 1,60 | -5,90% | - |
| 25.05.2026 | 1,70 | 1,70 | 1,67 | 1,70 | 6,27% | 24.720,00 |
| 22.05.2026 | 1,67 | 1,68 | 1,60 | 1,60 | -4,20% | - |
| 21.05.2026 | 1,60 | 1,70 | 1,60 | 1,67 | 3,42% | - |
| 20.05.2026 | 1,65 | 1,66 | 1,61 | 1,61 | -2,13% | - |
| 19.05.2026 | 1,71 | 1,71 | 1,63 | 1,65 | -3,80% | - |
| 18.05.2026 | 1,68 | 1,72 | 1,67 | 1,71 | 1,48% | - |
| 15.05.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 4,01% | - |
| 14.05.2026 | 1,71 | 1,71 | 1,62 | 1,62 | 0,00% | - |
| 13.05.2026 | 1,74 | 1,74 | 1,62 | 1,62 | -1,82% | - |
| 12.05.2026 | 1,72 | 1,74 | 1,65 | 1,65 | -4,07% | - |
| 11.05.2026 | 1,59 | 1,74 | 1,59 | 1,72 | 7,84% | - |
| 08.05.2026 | 1,58 | 1,61 | 1,58 | 1,60 | 4,93% | - |
| 07.05.2026 | 1,60 | 1,60 | 1,52 | 1,52 | -0,65% | - |
| 06.05.2026 | 1,62 | 1,62 | 1,53 | 1,53 | 0,00% | - |
| 05.05.2026 | 1,61 | 1,61 | 1,53 | 1,53 | -4,38% | - |
| 04.05.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | - |
| 30.04.2026 | 1,63 | 1,64 | 1,58 | 1,62 | 3,18% | - |
| 29.04.2026 | 1,65 | 1,65 | 1,57 | 1,57 | 0,00% | - |
| 28.04.2026 | 1,64 | 1,67 | 1,57 | 1,57 | -4,27% | - |
| 27.04.2026 | 1,50 | 1,67 | 1,47 | 1,64 | 9,33% | - |
| 24.04.2026 | 1,51 | 1,51 | 1,46 | 1,50 | 0,33% | - |
| 23.04.2026 | 1,50 | 1,51 | 1,45 | 1,50 | -0,33% | - |
| 22.04.2026 | 1,51 | 1,51 | 1,47 | 1,50 | 4,90% | - |
| 21.04.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -4,98% | - |
| 20.04.2026 | 1,45 | 1,51 | 1,45 | 1,51 | 7,50% | - |
| 17.04.2026 | 1,51 | 1,51 | 1,40 | 1,40 | -2,10% | - |
| 16.04.2026 | 1,47 | 1,50 | 1,43 | 1,43 | 2,88% | - |
| 15.04.2026 | 1,48 | 1,51 | 1,39 | 1,39 | -1,42% | - |
| 14.04.2026 | 1,52 | 1,52 | 1,41 | 1,41 | -2,76% | - |
| 13.04.2026 | 1,47 | 1,52 | 1,45 | 1,45 | 2,11% | - |
| 10.04.2026 | 1,43 | 1,49 | 1,42 | 1,42 | 4,41% | - |
| 09.04.2026 | 1,43 | 1,47 | 1,36 | 1,36 | -0,73% | - |
| 08.04.2026 | 1,40 | 1,44 | 1,32 | 1,37 | 7,03% | - |
| 07.04.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -3,40% | - |
| 02.04.2026 | 1,29 | 1,33 | 1,27 | 1,33 | 5,16% | - |
| 01.04.2026 | 1,31 | 1,32 | 1,25 | 1,26 | 1,61% | - |
| 31.03.2026 | 1,32 | 1,32 | 1,20 | 1,24 | 0,00% | - |
| 30.03.2026 | 1,32 | 1,32 | 1,22 | 1,24 | -1,59% | - |
| 27.03.2026 | 1,28 | 1,32 | 1,26 | 1,26 | 3,28% | - |
| 26.03.2026 | 1,22 | 1,28 | 1,22 | 1,22 | 4,27% | - |
| 25.03.2026 | 1,22 | 1,25 | 1,17 | 1,17 | 0,86% | - |
| 24.03.2026 | 1,16 | 1,25 | 1,16 | 1,16 | -0,85% | - |
| 23.03.2026 | 1,17 | 1,23 | 1,17 | 1,17 | -1,68% | - |
| 20.03.2026 | 1,24 | 1,27 | 1,19 | 1,19 | 0,85% | - |
| 19.03.2026 | 1,25 | 1,29 | 1,18 | 1,18 | -7,09% | - |
| 18.03.2026 | 1,35 | 1,35 | 1,26 | 1,27 | 0,00% | - |
| 17.03.2026 | 1,31 | 1,33 | 1,27 | 1,27 | -3,05% | - |
| 16.03.2026 | 1,32 | 1,34 | 1,25 | 1,31 | 0,00% | - |
| 13.03.2026 | 1,31 | 1,34 | 1,30 | 1,31 | 4,80% | - |
| 12.03.2026 | 1,26 | 1,34 | 1,25 | 1,25 | 2,46% | - |
| 11.03.2026 | 1,28 | 1,35 | 1,22 | 1,22 | 0,00% | - |
| 10.03.2026 | 1,27 | 1,35 | 1,22 | 1,22 | 0,00% | - |
| 09.03.2026 | 1,27 | 1,35 | 1,22 | 1,22 | -3,17% | - |
| 06.03.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -0,79% | - |
| 05.03.2026 | 1,32 | 1,36 | 1,27 | 1,27 | 0,00% | - |
| 04.03.2026 | 1,32 | 1,36 | 1,27 | 1,27 | 0,00% | - |
| 03.03.2026 | 1,34 | 1,36 | 1,27 | 1,27 | -6,62% | - |
| 02.03.2026 | 1,32 | 1,36 | 1,29 | 1,36 | 0,74% | - |
| 27.02.2026 | 1,32 | 1,38 | 1,30 | 1,35 | 7,14% | - |
| 26.02.2026 | 1,42 | 1,42 | 1,26 | 1,26 | -7,35% | - |
| 25.02.2026 | 1,40 | 1,42 | 1,36 | 1,36 | 1,49% | - |
| 24.02.2026 | 1,35 | 1,40 | 1,34 | 1,34 | 3,88% | - |
| 23.02.2026 | 1,38 | 1,39 | 1,29 | 1,29 | -3,01% | - |
| 20.02.2026 | 1,34 | 1,39 | 1,33 | 1,33 | 3,91% | - |
| 19.02.2026 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | - |
| 18.02.2026 | 1,33 | 1,34 | 1,28 | 1,28 | -3,76% | - |
| 17.02.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -0,37% | - |
| 16.02.2026 | 1,34 | 1,34 | 1,32 | 1,34 | 4,30% | - |
| 13.02.2026 | 1,30 | 1,34 | 1,28 | 1,28 | -1,16% | - |
| 12.02.2026 | 1,27 | 1,30 | 1,26 | 1,30 | 7,02% | - |
| 11.02.2026 | 1,26 | 1,27 | 1,21 | 1,21 | 0,83% | - |
| 10.02.2026 | 1,24 | 1,26 | 1,20 | 1,20 | -2,83% | - |
| 09.02.2026 | 1,20 | 1,24 | 1,19 | 1,24 | 7,39% | - |
| 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% | - |