21,000€
2,94%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,00 | 21,60 | 18,90 | 20,80 | 1,96% | - |
| 19.10.2026 | 22,60 | 22,70 | 20,40 | 20,40 | -8,52% | - |
| 16.10.2026 | 22,40 | 22,80 | 22,00 | 22,30 | -0,89% | - |
| 15.10.2026 | 23,90 | 24,10 | 22,00 | 22,50 | -6,64% | - |
| 14.10.2026 | 23,30 | 24,20 | 23,10 | 24,10 | 4,33% | - |
| 13.10.2026 | 23,40 | 24,00 | 23,00 | 23,10 | -1,70% | - |
| 12.10.2026 | 23,30 | 23,60 | 23,10 | 23,50 | 0,86% | - |
| 09.10.2026 | 23,30 | 23,90 | 22,90 | 23,30 | 0,43% | - |
| 08.10.2026 | 23,10 | 23,60 | 22,50 | 23,20 | -0,43% | - |
| 07.10.2026 | 24,10 | 24,20 | 23,30 | 23,30 | -3,72% | - |
| 06.10.2026 | 23,90 | 24,20 | 23,20 | 24,20 | 0,83% | - |
| 05.10.2026 | 24,10 | 24,20 | 23,50 | 24,00 | 0,84% | 84,00 |
| 02.10.2026 | 23,90 | 24,40 | 23,50 | 23,80 | 0,42% | - |
| 01.10.2026 | 23,60 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 30.09.2026 | 23,90 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 29.09.2026 | 23,50 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 28.09.2026 | 24,10 | 24,10 | 23,20 | 23,50 | -2,89% | - |
| 25.09.2026 | 23,30 | 24,20 | 23,20 | 24,20 | 2,98% | - |
| 24.09.2026 | 23,70 | 24,40 | 23,20 | 23,50 | -0,42% | - |
| 23.09.2026 | 24,40 | 24,70 | 23,60 | 23,60 | -3,67% | - |
| 22.09.2026 | 23,90 | 24,80 | 23,90 | 24,50 | 2,08% | - |
| 21.09.2026 | 22,70 | 24,20 | 22,60 | 24,00 | 6,67% | - |
| 18.09.2026 | 22,00 | 23,00 | 21,80 | 22,50 | 1,81% | - |
| 17.09.2026 | 21,50 | 22,40 | 21,20 | 22,10 | 3,27% | - |
| 16.09.2026 | 20,80 | 21,60 | 20,55 | 21,40 | 2,88% | - |
| 15.09.2026 | 21,10 | 21,20 | 20,50 | 20,80 | -1,89% | - |
| 14.09.2026 | 22,30 | 22,30 | 20,90 | 21,20 | -4,93% | - |
| 11.09.2026 | 21,10 | 23,30 | 21,10 | 22,30 | 6,19% | - |
| 10.09.2026 | 21,70 | 22,00 | 20,90 | 21,00 | -3,67% | - |
| 09.09.2026 | 21,90 | 22,00 | 21,40 | 21,80 | 1,87% | - |
| 08.09.2026 | 21,70 | 22,20 | 21,30 | 21,40 | -0,93% | - |
| 07.09.2026 | 21,10 | 21,90 | 20,50 | 21,60 | 2,37% | - |
| 04.09.2026 | 20,90 | 21,40 | 20,80 | 21,10 | 0,48% | - |
| 03.09.2026 | 21,00 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 02.09.2026 | 20,60 | 21,20 | 20,30 | 21,00 | 2,19% | - |
| 01.09.2026 | 21,10 | 21,20 | 20,45 | 20,55 | -3,07% | - |
| 31.08.2026 | 21,40 | 21,40 | 20,90 | 21,20 | -0,93% | - |
| 28.08.2026 | 21,50 | 21,80 | 21,20 | 21,40 | -0,47% | - |
| 27.08.2026 | 20,90 | 21,80 | 20,90 | 21,50 | 2,87% | - |
| 26.08.2026 | 21,20 | 21,60 | 20,70 | 20,90 | -1,42% | - |
| 25.08.2026 | 20,35 | 21,30 | 20,05 | 21,20 | 4,18% | - |
| 24.08.2026 | 20,55 | 20,70 | 19,80 | 20,35 | 2,26% | - |
| 21.08.2026 | 20,60 | 21,20 | 19,90 | 19,90 | 0,00% | - |
| 20.08.2026 | 21,10 | 21,20 | 19,90 | 19,90 | -5,69% | - |
| 19.08.2026 | 21,30 | 21,60 | 20,50 | 21,10 | 2,43% | - |
| 18.08.2026 | 21,50 | 21,70 | 20,60 | 20,60 | -4,63% | - |
| 17.08.2026 | 20,35 | 21,80 | 20,35 | 21,60 | 6,14% | - |
| 14.08.2026 | 20,15 | 20,65 | 19,95 | 20,35 | 0,74% | - |
| 13.08.2026 | 20,60 | 21,00 | 20,05 | 20,20 | -1,70% | - |
| 12.08.2026 | 20,70 | 21,20 | 20,50 | 20,55 | -0,72% | - |
| 11.08.2026 | 21,10 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 10.08.2026 | 20,60 | 21,40 | 20,55 | 20,90 | 0,97% | - |
| 07.08.2026 | 21,00 | 21,20 | 20,20 | 20,70 | -1,43% | - |
| 06.08.2026 | 21,00 | 21,40 | 20,40 | 21,00 | 0,48% | - |
| 05.08.2026 | 19,95 | 21,30 | 19,95 | 20,90 | 8,29% | - |
| 04.08.2026 | 20,35 | 20,80 | 19,10 | 19,30 | -5,16% | - |
| 03.08.2026 | 18,95 | 20,70 | 18,85 | 20,35 | 7,96% | - |
| 31.07.2026 | 19,05 | 19,90 | 18,55 | 18,85 | -1,05% | - |
| 30.07.2026 | 18,15 | 19,05 | 18,05 | 19,05 | 4,96% | - |
| 29.07.2026 | 18,75 | 19,25 | 18,10 | 18,15 | -0,27% | - |
| 28.07.2026 | 19,75 | 20,00 | 18,20 | 18,20 | -4,71% | - |
| 27.07.2026 | 19,95 | 20,70 | 19,10 | 19,10 | -3,54% | - |
| 24.07.2026 | 20,70 | 21,10 | 19,70 | 19,80 | -4,35% | - |
| 23.07.2026 | 20,20 | 21,20 | 20,20 | 20,70 | -0,48% | - |
| 22.07.2026 | 21,10 | 21,40 | 20,60 | 20,80 | -1,42% | - |
| 21.07.2026 | 20,35 | 21,10 | 20,35 | 21,10 | 7,11% | - |
| 20.07.2026 | 20,55 | 21,20 | 19,70 | 19,70 | -1,50% | - |
| 17.07.2026 | 20,90 | 21,70 | 20,00 | 20,00 | -4,31% | - |
| 16.07.2026 | 20,70 | 21,50 | 20,60 | 20,90 | 3,47% | - |
| 15.07.2026 | 21,40 | 22,80 | 20,20 | 20,20 | -2,88% | - |
| 14.07.2026 | 21,80 | 21,90 | 20,80 | 20,80 | -4,59% | - |
| 13.07.2026 | 21,30 | 21,90 | 21,10 | 21,80 | 2,83% | - |
| 10.07.2026 | 20,80 | 21,50 | 20,60 | 21,20 | 3,16% | - |
| 09.07.2026 | 20,00 | 20,80 | 19,75 | 20,55 | 2,75% | - |
| 08.07.2026 | 20,90 | 21,10 | 19,75 | 20,00 | -0,99% | - |
| 07.07.2026 | 22,50 | 22,70 | 20,20 | 20,20 | -11,01% | - |
| 06.07.2026 | 22,70 | 22,80 | 22,30 | 22,70 | 0,00% | - |
| 03.07.2026 | 22,80 | 23,00 | 22,30 | 22,70 | 0,44% | - |
| 02.07.2026 | 22,60 | 23,60 | 22,10 | 22,60 | 0,00% | - |
| 01.07.2026 | 22,40 | 23,20 | 22,10 | 22,60 | 0,44% | - |
| 30.06.2026 | 21,70 | 23,00 | 21,60 | 22,50 | 3,69% | - |
| 29.06.2026 | 21,90 | 22,30 | 21,50 | 21,70 | 3,33% | - |
| 26.06.2026 | 21,70 | 22,20 | 21,00 | 21,00 | -3,23% | - |
| 25.06.2026 | 22,10 | 22,60 | 21,60 | 21,70 | 1,40% | - |
| 24.06.2026 | 22,10 | 22,60 | 21,40 | 21,40 | -3,17% | - |
| 23.06.2026 | 22,00 | 22,40 | 21,30 | 22,10 | -0,90% | - |
| 22.06.2026 | 22,40 | 22,80 | 21,90 | 22,30 | 2,29% | - |
| 19.06.2026 | 22,60 | 22,80 | 21,80 | 21,80 | -0,91% | - |
| 18.06.2026 | 22,80 | 22,90 | 22,00 | 22,00 | -3,08% | - |
| 17.06.2026 | 23,20 | 23,40 | 22,40 | 22,70 | 1,34% | - |
| 16.06.2026 | 22,70 | 23,70 | 22,40 | 22,40 | -1,75% | - |
| 15.06.2026 | 22,90 | 23,50 | 22,10 | 22,80 | 4,59% | - |
| 12.06.2026 | 22,70 | 22,70 | 21,80 | 21,80 | -3,54% | - |
| 11.06.2026 | 20,55 | 22,80 | 20,55 | 22,60 | 9,98% | - |
| 10.06.2026 | 19,55 | 20,90 | 19,55 | 20,55 | 4,05% | - |
| 09.06.2026 | 19,95 | 20,70 | 19,45 | 19,75 | 0,00% | - |
| 08.06.2026 | 20,35 | 20,70 | 19,65 | 19,75 | -4,13% | - |
| 05.06.2026 | 21,50 | 21,60 | 20,40 | 20,60 | -4,63% | - |
| 04.06.2026 | 21,40 | 21,80 | 20,70 | 21,60 | 0,00% | - |
| 03.06.2026 | 21,90 | 22,00 | 21,50 | 21,60 | -1,37% | - |