13,550€
3,44%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 13,45 | 13,55 | 13,45 | 13,55 | 1,88% | - |
| 08.05.2024 | 12,90 | 13,85 | 12,90 | 13,30 | -1,85% | - |
| 07.05.2024 | 12,40 | 14,10 | 12,40 | 13,55 | 2,65% | - |
| 06.05.2024 | 12,40 | 13,20 | 12,40 | 13,20 | 1,15% | - |
| 03.05.2024 | 12,40 | 13,25 | 12,40 | 13,05 | 0,38% | - |
| 02.05.2024 | 12,95 | 13,20 | 12,75 | 13,00 | 0,39% | - |
| 30.04.2024 | 12,20 | 13,45 | 12,20 | 12,95 | 0,78% | - |
| 29.04.2024 | 12,10 | 12,85 | 12,10 | 12,85 | 1,18% | - |
| 26.04.2024 | 12,20 | 13,00 | 12,20 | 12,70 | -0,39% | - |
| 25.04.2024 | 11,70 | 12,80 | 11,70 | 12,75 | 3,66% | - |
| 24.04.2024 | 12,30 | 12,45 | 11,85 | 12,30 | 0,82% | - |
| 23.04.2024 | 12,40 | 12,60 | 12,15 | 12,20 | -1,21% | 200,00 |
| 22.04.2024 | 12,35 | 12,65 | 12,15 | 12,35 | 0,82% | - |
| 19.04.2024 | 12,50 | 12,65 | 12,25 | 12,25 | -1,21% | - |
| 18.04.2024 | 11,90 | 12,60 | 11,90 | 12,40 | -0,40% | - |
| 17.04.2024 | 12,40 | 12,65 | 12,20 | 12,45 | 1,22% | - |
| 16.04.2024 | 12,60 | 12,60 | 12,25 | 12,30 | -4,28% | - |
| 15.04.2024 | 12,95 | 13,05 | 12,60 | 12,85 | 0,39% | - |
| 12.04.2024 | 12,40 | 13,15 | 12,40 | 12,80 | 0,79% | - |
| 11.04.2024 | 12,00 | 13,05 | 12,00 | 12,70 | 0,00% | - |
| 10.04.2024 | 11,70 | 13,20 | 11,70 | 12,70 | 9,48% | - |
| 09.04.2024 | 11,40 | 12,25 | 11,40 | 11,60 | -4,13% | - |
| 08.04.2024 | 11,50 | 12,45 | 11,50 | 12,10 | 0,41% | - |
| 05.04.2024 | 11,60 | 12,45 | 11,60 | 12,05 | -1,23% | - |
| 04.04.2024 | 12,35 | 12,50 | 12,15 | 12,20 | -0,41% | 50,00 |
| 03.04.2024 | 12,55 | 12,60 | 12,05 | 12,25 | -1,61% | - |
| 02.04.2024 | 12,10 | 12,85 | 12,10 | 12,45 | -2,35% | - |
| 28.03.2024 | 12,60 | 12,75 | 12,10 | 12,75 | 2,41% | 1.200,00 |
| 27.03.2024 | 12,50 | 12,90 | 12,45 | 12,45 | -2,35% | - |
| 26.03.2024 | 12,50 | 13,05 | 12,50 | 12,75 | 0,79% | - |
| 25.03.2024 | 13,05 | 13,10 | 12,65 | 12,65 | -2,32% | - |
| 22.03.2024 | 13,05 | 13,25 | 12,80 | 12,95 | 0,00% | - |
| 21.03.2024 | 12,40 | 13,55 | 12,40 | 12,95 | -0,77% | - |
| 20.03.2024 | 12,75 | 13,25 | 12,55 | 13,05 | 3,16% | - |
| 19.03.2024 | 12,40 | 12,75 | 12,10 | 12,65 | 2,85% | - |
| 18.03.2024 | 10,90 | 12,35 | 10,90 | 12,30 | 7,89% | - |
| 15.03.2024 | 11,85 | 11,90 | 11,25 | 11,40 | -2,56% | 140,00 |
| 14.03.2024 | 11,20 | 12,20 | 11,20 | 11,70 | 0,00% | - |
| 13.03.2024 | 12,20 | 12,20 | 11,65 | 11,70 | -3,31% | - |
| 12.03.2024 | 11,50 | 12,30 | 11,50 | 12,10 | -0,41% | - |
| 11.03.2024 | 12,00 | 12,70 | 12,00 | 12,15 | -3,19% | - |
| 08.03.2024 | 12,80 | 12,95 | 12,55 | 12,55 | -1,18% | - |
| 07.03.2024 | 12,20 | 12,90 | 12,20 | 12,70 | -0,39% | - |
| 06.03.2024 | 12,60 | 13,05 | 12,30 | 12,75 | 2,00% | 6.410,00 |
| 05.03.2024 | 11,60 | 12,90 | 11,60 | 12,50 | 2,46% | - |
| 04.03.2024 | 11,80 | 12,55 | 11,80 | 12,20 | -1,61% | - |
| 01.03.2024 | 12,30 | 12,45 | 12,05 | 12,40 | 2,06% | 180,00 |
| 29.02.2024 | 11,60 | 12,45 | 11,60 | 12,15 | 0,00% | 20,00 |
| 28.02.2024 | 12,25 | 12,35 | 12,10 | 12,15 | 0,41% | - |
| 27.02.2024 | 11,95 | 12,30 | 11,65 | 12,10 | 2,11% | - |
| 26.02.2024 | 12,45 | 12,60 | 11,80 | 11,85 | -4,44% | - |
| 23.02.2024 | 12,10 | 12,90 | 12,10 | 12,40 | -1,98% | - |
| 22.02.2024 | 12,45 | 12,85 | 12,40 | 12,65 | 2,43% | - |
| 21.02.2024 | 11,30 | 12,55 | 11,30 | 12,35 | 4,22% | - |
| 20.02.2024 | 10,80 | 12,00 | 10,80 | 11,85 | 4,41% | - |
| 19.02.2024 | 11,55 | 11,60 | 10,80 | 11,35 | -0,87% | 450,00 |
| 16.02.2024 | 16,70 | 17,75 | 10,50 | 11,45 | -34,76% | 876,00 |
| 15.02.2024 | 16,70 | 17,95 | 16,70 | 17,55 | 0,00% | - |
| 14.02.2024 | 17,05 | 17,70 | 16,95 | 17,55 | 3,54% | - |
| 13.02.2024 | 17,50 | 18,55 | 16,95 | 16,95 | -7,38% | - |
| 12.02.2024 | 17,50 | 18,80 | 17,50 | 18,30 | -0,27% | - |
| 09.02.2024 | 18,60 | 18,60 | 17,95 | 18,35 | -0,27% | - |
| 08.02.2024 | 17,85 | 18,50 | 17,55 | 18,40 | 3,95% | - |
| 07.02.2024 | 17,65 | 17,85 | 17,25 | 17,70 | 1,14% | - |
| 06.02.2024 | 16,00 | 18,05 | 16,00 | 17,50 | 6,06% | - |
| 05.02.2024 | 16,00 | 17,05 | 16,00 | 16,50 | -2,08% | - |
| 02.02.2024 | 17,00 | 17,20 | 16,70 | 16,85 | 0,00% | - |
| 01.02.2024 | 15,80 | 16,95 | 15,80 | 16,85 | 1,51% | - |
| 31.01.2024 | 15,50 | 17,00 | 15,50 | 16,60 | 2,47% | - |
| 30.01.2024 | 15,30 | 16,25 | 15,30 | 16,20 | 0,93% | 1.000,00 |
| 29.01.2024 | 16,10 | 16,15 | 15,80 | 16,05 | 0,63% | - |
| 26.01.2024 | 15,10 | 16,20 | 15,10 | 15,95 | 0,31% | - |
| 25.01.2024 | 15,70 | 16,00 | 15,55 | 15,90 | 2,25% | - |
| 24.01.2024 | 14,30 | 15,60 | 14,30 | 15,55 | 4,01% | - |
| 23.01.2024 | 14,95 | 15,15 | 14,60 | 14,95 | 1,01% | 1.500,00 |
| 22.01.2024 | 14,45 | 14,95 | 14,40 | 14,80 | 3,50% | - |
| 19.01.2024 | 14,40 | 14,45 | 14,10 | 14,30 | -0,35% | - |
| 18.01.2024 | 13,70 | 14,70 | 13,70 | 14,35 | -0,69% | - |
| 17.01.2024 | 15,15 | 15,30 | 14,35 | 14,45 | -3,67% | 100,00 |
| 16.01.2024 | 15,40 | 15,45 | 15,00 | 15,00 | -1,64% | - |
| 15.01.2024 | 14,40 | 15,35 | 14,40 | 15,25 | 0,66% | - |
| 12.01.2024 | 15,55 | 15,75 | 15,00 | 15,15 | -1,62% | - |
| 11.01.2024 | 15,20 | 15,65 | 15,15 | 15,40 | 2,33% | - |
| 10.01.2024 | 14,50 | 15,40 | 14,50 | 15,05 | -0,99% | - |
| 09.01.2024 | 15,15 | 15,40 | 15,05 | 15,20 | 1,33% | - |
| 08.01.2024 | 15,05 | 15,10 | 14,70 | 15,00 | 0,67% | - |
| 05.01.2024 | 13,80 | 15,00 | 13,80 | 14,90 | 2,41% | - |
| 04.01.2024 | 14,40 | 14,80 | 14,25 | 14,55 | 1,75% | - |
| 03.01.2024 | 14,70 | 14,75 | 14,30 | 14,30 | -2,05% | - |
| 02.01.2024 | 15,90 | 16,10 | 14,55 | 14,60 | -8,18% | 300,00 |
| 29.12.2023 | 15,90 | 16,05 | 15,70 | 15,90 | 0,95% | - |
| 28.12.2023 | 15,75 | 16,15 | 15,65 | 15,75 | 0,64% | - |
| 27.12.2023 | 15,75 | 16,40 | 15,65 | 15,65 | 0,64% | - |
| 22.12.2023 | 15,75 | 15,75 | 15,25 | 15,55 | 0,32% | - |
| 21.12.2023 | 14,60 | 15,65 | 14,60 | 15,50 | 0,98% | - |
| 20.12.2023 | 14,95 | 15,50 | 14,85 | 15,35 | 3,37% | - |
| 19.12.2023 | 13,80 | 15,30 | 13,80 | 14,85 | 3,85% | - |
| 18.12.2023 | 14,75 | 14,75 | 14,30 | 14,30 | -2,39% | - |
| 15.12.2023 | 14,75 | 15,20 | 14,45 | 14,65 | 0,34% | - |
| 14.12.2023 | 12,80 | 14,75 | 12,80 | 14,60 | 8,96% | - |