7,200€
-13,25%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,73 | 7,73 | 7,35 | 7,45 | -3,87% | - |
| 10.04.2025 | 8,35 | 8,88 | 7,75 | 7,75 | -6,91% | 250,00 |
| 09.04.2025 | 8,15 | 8,38 | 7,98 | 8,33 | 1,83% | - |
| 08.04.2025 | 7,45 | 8,43 | 7,45 | 8,18 | 4,81% | - |
| 07.04.2025 | 7,48 | 8,15 | 7,23 | 7,80 | 2,97% | - |
| 04.04.2025 | 7,85 | 8,23 | 7,13 | 7,58 | -8,18% | 1.600,00 |
| 03.04.2025 | 9,18 | 9,18 | 8,13 | 8,25 | -10,08% | 1.500,00 |
| 02.04.2025 | 9,05 | 9,20 | 9,05 | 9,18 | 1,10% | - |
| 01.04.2025 | 9,18 | 9,20 | 8,95 | 9,08 | -0,82% | 250,00 |
| 31.03.2025 | 9,85 | 10,00 | 9,08 | 9,15 | -6,87% | - |
| 28.03.2025 | 9,88 | 10,05 | 9,68 | 9,83 | -0,76% | - |
| 27.03.2025 | 9,80 | 9,93 | 9,73 | 9,90 | 1,54% | - |
| 26.03.2025 | 9,95 | 10,05 | 9,65 | 9,75 | -1,27% | 52,00 |
| 25.03.2025 | 9,00 | 10,05 | 9,00 | 9,88 | 4,22% | - |
| 24.03.2025 | 9,93 | 9,95 | 9,38 | 9,48 | -1,81% | - |
| 21.03.2025 | 10,50 | 10,50 | 9,65 | 9,65 | -8,53% | - |
| 20.03.2025 | 10,80 | 10,80 | 10,55 | 10,55 | -1,86% | - |
| 19.03.2025 | 10,10 | 10,90 | 10,10 | 10,75 | 1,90% | - |
| 18.03.2025 | 10,80 | 10,85 | 10,45 | 10,55 | -1,40% | - |
| 17.03.2025 | 10,30 | 11,00 | 10,30 | 10,70 | -0,93% | - |
| 14.03.2025 | 10,30 | 11,00 | 10,30 | 10,80 | 0,00% | - |
| 13.03.2025 | 11,00 | 11,10 | 10,70 | 10,80 | -1,37% | - |
| 12.03.2025 | 11,05 | 11,20 | 10,70 | 10,95 | -0,45% | - |
| 11.03.2025 | 10,40 | 11,25 | 10,40 | 11,00 | 0,92% | - |
| 10.03.2025 | 11,25 | 11,35 | 10,55 | 10,90 | -2,24% | - |
| 07.03.2025 | 11,35 | 11,45 | 11,05 | 11,15 | -0,89% | - |
| 06.03.2025 | 10,90 | 11,55 | 10,90 | 11,25 | -1,32% | 26,00 |
| 05.03.2025 | 11,70 | 12,10 | 11,30 | 11,40 | -1,72% | - |
| 04.03.2025 | 11,90 | 12,70 | 11,45 | 11,60 | -8,30% | - |
| 03.03.2025 | 12,20 | 13,00 | 12,20 | 12,65 | -1,94% | - |
| 28.02.2025 | 13,85 | 13,90 | 11,85 | 12,90 | -7,86% | 400,00 |
| 27.02.2025 | 13,60 | 14,45 | 13,60 | 14,00 | -2,10% | 330,00 |
| 26.02.2025 | 13,80 | 14,60 | 13,80 | 14,30 | 4,76% | - |
| 25.02.2025 | 13,00 | 14,40 | 13,00 | 13,65 | 0,00% | - |
| 24.02.2025 | 13,50 | 14,45 | 13,40 | 13,65 | -3,53% | - |
| 21.02.2025 | 14,45 | 14,45 | 13,85 | 14,15 | -1,05% | - |
| 20.02.2025 | 13,50 | 14,45 | 13,50 | 14,30 | 0,70% | - |
| 19.02.2025 | 14,45 | 14,50 | 14,10 | 14,20 | -0,70% | - |
| 18.02.2025 | 14,45 | 14,50 | 14,15 | 14,30 | 0,00% | - |
| 17.02.2025 | 13,50 | 14,35 | 13,50 | 14,30 | 0,70% | - |
| 14.02.2025 | 13,95 | 14,30 | 13,95 | 14,20 | 2,90% | - |
| 13.02.2025 | 14,45 | 14,45 | 13,80 | 13,80 | -2,47% | - |
| 12.02.2025 | 13,50 | 14,40 | 13,50 | 14,15 | -0,35% | - |
| 11.02.2025 | 14,50 | 14,65 | 14,00 | 14,20 | -1,39% | - |
| 10.02.2025 | 13,70 | 14,90 | 13,70 | 14,40 | 0,00% | - |
| 07.02.2025 | 13,40 | 14,65 | 13,40 | 14,40 | 1,77% | - |
| 06.02.2025 | 13,60 | 14,95 | 13,60 | 14,15 | -0,35% | - |
| 05.02.2025 | 14,45 | 14,45 | 14,10 | 14,20 | -1,05% | - |
| 04.02.2025 | 13,80 | 14,75 | 13,80 | 14,35 | -1,37% | - |
| 03.02.2025 | 14,20 | 15,10 | 14,20 | 14,55 | -2,02% | - |
| 31.01.2025 | 15,20 | 15,35 | 14,85 | 14,85 | -1,00% | - |
| 30.01.2025 | 14,90 | 15,95 | 14,85 | 15,00 | -5,06% | - |
| 29.01.2025 | 14,80 | 15,80 | 14,80 | 15,80 | 1,61% | - |
| 28.01.2025 | 14,70 | 15,75 | 14,70 | 15,55 | 1,30% | - |
| 27.01.2025 | 15,75 | 15,75 | 15,30 | 15,35 | -1,60% | - |
| 24.01.2025 | 15,55 | 15,85 | 15,35 | 15,60 | 1,30% | - |
| 23.01.2025 | 15,45 | 15,50 | 14,95 | 15,40 | 0,65% | - |
| 22.01.2025 | 14,90 | 15,55 | 14,55 | 15,30 | 3,38% | - |
| 21.01.2025 | 15,80 | 15,80 | 14,05 | 14,80 | -5,43% | - |
| 20.01.2025 | 14,70 | 16,15 | 14,70 | 15,65 | 1,29% | - |
| 17.01.2025 | 15,45 | 15,60 | 15,30 | 15,45 | 0,65% | - |
| 16.01.2025 | 15,30 | 15,45 | 14,95 | 15,35 | 0,99% | - |
| 15.01.2025 | 15,35 | 15,40 | 15,15 | 15,20 | 0,66% | - |
| 14.01.2025 | 15,10 | 15,20 | 14,75 | 15,10 | 1,34% | - |
| 13.01.2025 | 15,05 | 15,30 | 14,80 | 14,90 | -0,33% | 2,00 |
| 10.01.2025 | 15,10 | 15,20 | 14,95 | 14,95 | -0,33% | - |
| 09.01.2025 | 15,10 | 15,15 | 14,85 | 15,00 | 0,00% | - |
| 08.01.2025 | 15,50 | 15,50 | 14,95 | 15,00 | -2,60% | - |
| 07.01.2025 | 15,50 | 15,60 | 15,35 | 15,40 | 0,65% | - |
| 06.01.2025 | 15,50 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 03.01.2025 | 15,55 | 15,55 | 15,15 | 15,30 | -0,33% | - |
| 02.01.2025 | 15,90 | 15,90 | 15,20 | 15,35 | -4,66% | - |
| 30.12.2024 | 16,40 | 16,40 | 16,00 | 16,10 | -1,23% | - |
| 27.12.2024 | 16,65 | 16,65 | 16,20 | 16,30 | 5,84% | - |
| 23.12.2024 | 15,25 | 15,55 | 15,15 | 15,40 | 0,33% | - |
| 20.12.2024 | 15,65 | 15,65 | 14,70 | 15,35 | -0,97% | - |
| 19.12.2024 | 16,80 | 16,95 | 15,50 | 15,50 | -6,91% | - |
| 18.12.2024 | 15,25 | 16,80 | 15,25 | 16,65 | 9,90% | - |
| 17.12.2024 | 15,50 | 15,50 | 14,85 | 15,15 | -1,30% | - |
| 16.12.2024 | 16,20 | 16,20 | 15,25 | 15,35 | 0,66% | - |
| 13.12.2024 | 15,20 | 15,50 | 15,10 | 15,25 | 0,99% | - |
| 12.12.2024 | 14,85 | 15,25 | 14,75 | 15,10 | 2,03% | - |
| 11.12.2024 | 15,10 | 15,35 | 14,70 | 14,80 | -1,00% | - |
| 10.12.2024 | 15,10 | 15,10 | 14,80 | 14,95 | 0,00% | - |
| 09.12.2024 | 16,30 | 16,30 | 14,85 | 14,95 | -7,72% | - |
| 06.12.2024 | 15,35 | 16,20 | 15,15 | 16,20 | 6,58% | - |
| 05.12.2024 | 15,50 | 15,60 | 15,20 | 15,20 | -0,98% | - |
| 04.12.2024 | 15,05 | 15,50 | 14,90 | 15,35 | 2,68% | - |
| 03.12.2024 | 15,55 | 15,55 | 14,85 | 14,95 | -2,92% | - |
| 02.12.2024 | 15,85 | 15,85 | 15,40 | 15,40 | -1,28% | - |
| 29.11.2024 | 15,55 | 15,90 | 15,40 | 15,60 | 1,30% | - |
| 28.11.2024 | 15,90 | 15,90 | 15,40 | 15,40 | -1,60% | - |
| 27.11.2024 | 15,40 | 15,80 | 15,35 | 15,65 | 2,62% | - |
| 26.11.2024 | 15,70 | 15,70 | 15,10 | 15,25 | -2,24% | - |
| 25.11.2024 | 16,00 | 16,30 | 15,55 | 15,60 | -1,89% | - |
| 22.11.2024 | 15,90 | 16,10 | 15,70 | 15,90 | 0,63% | - |
| 21.11.2024 | 15,95 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 20.11.2024 | 16,25 | 16,40 | 15,70 | 15,80 | -1,86% | - |
| 19.11.2024 | 16,20 | 16,25 | 15,90 | 16,10 | 0,31% | - |
| 18.11.2024 | 16,55 | 16,70 | 16,00 | 16,05 | -1,83% | - |