22,300€
4,21%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,00 | 23,00 | 21,90 | 22,70 | 6,07% | - |
| 28.05.2026 | 21,70 | 22,20 | 21,30 | 21,40 | -1,38% | - |
| 27.05.2026 | 22,10 | 22,70 | 21,60 | 21,70 | -2,25% | - |
| 26.05.2026 | 22,10 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 25.05.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 1,38% | - |
| 22.05.2026 | 22,00 | 22,60 | 21,50 | 21,80 | -0,46% | - |
| 21.05.2026 | 20,15 | 22,10 | 20,15 | 21,90 | 8,15% | - |
| 20.05.2026 | 19,80 | 20,35 | 19,60 | 20,25 | 1,25% | - |
| 19.05.2026 | 20,55 | 21,00 | 19,70 | 20,00 | -3,85% | - |
| 18.05.2026 | 20,55 | 21,00 | 20,25 | 20,80 | 1,22% | - |
| 15.05.2026 | 21,60 | 22,00 | 20,50 | 20,55 | -7,43% | - |
| 14.05.2026 | 22,20 | 22,30 | 21,60 | 22,20 | 0,00% | - |
| 13.05.2026 | 21,80 | 22,20 | 21,60 | 22,20 | 2,30% | - |
| 12.05.2026 | 22,00 | 22,30 | 21,50 | 21,70 | -2,69% | - |
| 11.05.2026 | 22,10 | 22,50 | 21,70 | 22,30 | 0,90% | - |
| 08.05.2026 | 21,90 | 22,20 | 21,40 | 22,10 | 0,45% | - |
| 07.05.2026 | 22,20 | 22,90 | 21,80 | 22,00 | 3,77% | 2.800,00 |
| 06.05.2026 | 22,00 | 22,10 | 21,10 | 21,20 | -1,40% | - |
| 05.05.2026 | 20,15 | 22,30 | 19,95 | 21,50 | 5,91% | - |
| 04.05.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 0,74% | - |
| 30.04.2026 | 20,90 | 21,20 | 20,15 | 20,15 | -3,59% | - |
| 29.04.2026 | 18,40 | 21,10 | 18,35 | 20,90 | 13,90% | 9.600,00 |
| 28.04.2026 | 17,65 | 18,60 | 17,30 | 18,35 | 3,97% | - |
| 27.04.2026 | 16,45 | 17,80 | 16,45 | 17,65 | 11,71% | - |
| 24.04.2026 | 16,95 | 17,15 | 15,80 | 15,80 | -6,78% | - |
| 23.04.2026 | 17,05 | 18,05 | 16,80 | 16,95 | -1,17% | - |
| 22.04.2026 | 16,85 | 17,25 | 16,85 | 17,15 | 6,52% | - |
| 21.04.2026 | 16,95 | 17,75 | 16,10 | 16,10 | -5,01% | - |
| 20.04.2026 | 16,55 | 17,05 | 16,20 | 16,95 | 5,94% | - |
| 17.04.2026 | 16,55 | 16,65 | 16,00 | 16,00 | 1,27% | - |
| 16.04.2026 | 16,15 | 16,60 | 15,80 | 15,80 | -2,17% | - |
| 15.04.2026 | 15,85 | 16,25 | 15,85 | 16,15 | 1,25% | - |
| 14.04.2026 | 15,35 | 16,00 | 15,25 | 15,95 | 3,91% | - |
| 13.04.2026 | 15,35 | 15,50 | 15,25 | 15,35 | 3,02% | - |
| 10.04.2026 | 15,45 | 16,15 | 14,90 | 14,90 | -3,56% | - |
| 09.04.2026 | 15,25 | 15,55 | 15,20 | 15,45 | -0,64% | - |
| 08.04.2026 | 15,05 | 15,55 | 14,25 | 15,55 | 6,87% | - |
| 07.04.2026 | 14,45 | 14,80 | 14,35 | 14,55 | 0,69% | - |
| 02.04.2026 | 14,25 | 14,55 | 13,95 | 14,45 | -0,69% | - |
| 01.04.2026 | 14,25 | 14,65 | 14,10 | 14,55 | 3,93% | - |
| 31.03.2026 | 14,05 | 14,40 | 13,80 | 14,00 | 11,11% | - |
| 30.03.2026 | 14,35 | 14,65 | 12,60 | 12,60 | -11,58% | - |
| 27.03.2026 | 14,55 | 14,65 | 14,15 | 14,25 | -1,38% | - |
| 26.03.2026 | 14,85 | 14,95 | 14,30 | 14,45 | -3,34% | - |
| 25.03.2026 | 14,85 | 15,35 | 14,70 | 14,95 | 5,28% | - |
| 24.03.2026 | 14,85 | 15,00 | 14,20 | 14,20 | -5,33% | - |
| 23.03.2026 | 14,85 | 15,35 | 14,55 | 15,00 | -0,33% | - |
| 20.03.2026 | 15,55 | 15,70 | 14,95 | 15,05 | -3,83% | - |
| 19.03.2026 | 15,45 | 15,65 | 14,75 | 15,65 | 1,29% | - |
| 18.03.2026 | 15,55 | 15,70 | 15,30 | 15,45 | -0,64% | - |
| 17.03.2026 | 15,65 | 15,95 | 15,30 | 15,55 | -0,64% | - |
| 16.03.2026 | 16,35 | 16,35 | 15,55 | 15,65 | -4,28% | - |
| 13.03.2026 | 15,85 | 16,65 | 15,60 | 16,35 | 3,15% | - |
| 12.03.2026 | 15,85 | 16,00 | 15,70 | 15,85 | 0,00% | - |
| 11.03.2026 | 15,85 | 16,00 | 15,60 | 15,85 | 0,00% | - |
| 10.03.2026 | 15,75 | 16,05 | 15,75 | 15,85 | 0,32% | - |
| 09.03.2026 | 15,85 | 15,90 | 15,40 | 15,80 | -0,32% | - |
| 06.03.2026 | 15,65 | 15,85 | 15,55 | 15,85 | 1,28% | - |
| 05.03.2026 | 15,35 | 15,85 | 15,30 | 15,65 | 1,95% | - |
| 04.03.2026 | 15,25 | 15,70 | 15,10 | 15,35 | 0,66% | - |
| 03.03.2026 | 15,75 | 16,00 | 15,10 | 15,25 | -3,17% | - |
| 02.03.2026 | 15,80 | 15,95 | 15,30 | 15,75 | -0,63% | - |
| 27.02.2026 | 15,85 | 16,15 | 15,75 | 15,85 | -0,63% | - |
| 26.02.2026 | 15,85 | 16,25 | 15,80 | 15,95 | 0,00% | - |
| 25.02.2026 | 15,65 | 16,15 | 15,60 | 15,95 | 1,92% | - |
| 24.02.2026 | 15,45 | 15,85 | 15,40 | 15,65 | 1,29% | - |
| 23.02.2026 | 15,85 | 15,85 | 15,25 | 15,45 | -2,52% | - |
| 20.02.2026 | 15,25 | 15,90 | 15,25 | 15,85 | 3,93% | - |
| 19.02.2026 | 15,85 | 15,85 | 15,15 | 15,25 | -3,79% | - |
| 18.02.2026 | 15,75 | 15,95 | 15,65 | 15,85 | 0,63% | - |
| 17.02.2026 | 16,35 | 16,35 | 15,65 | 15,75 | -3,67% | - |
| 16.02.2026 | 16,55 | 16,55 | 16,25 | 16,35 | -1,21% | - |
| 13.02.2026 | 16,35 | 16,55 | 15,60 | 16,55 | 5,41% | - |
| 12.02.2026 | 15,65 | 16,45 | 15,65 | 15,70 | 0,00% | - |
| 11.02.2026 | 15,55 | 15,75 | 15,30 | 15,70 | 0,96% | - |
| 10.02.2026 | 15,25 | 15,65 | 15,05 | 15,55 | 1,97% | - |
| 09.02.2026 | 15,05 | 15,35 | 14,95 | 15,25 | 0,99% | - |
| 06.02.2026 | 15,15 | 15,30 | 14,85 | 15,10 | 7,09% | - |
| 05.02.2026 | 15,45 | 15,45 | 14,10 | 14,10 | -4,08% | - |
| 04.02.2026 | 15,25 | 15,80 | 14,70 | 14,70 | 0,68% | - |
| 03.02.2026 | 14,45 | 15,35 | 14,15 | 14,60 | 1,74% | - |
| 02.02.2026 | 14,30 | 14,45 | 14,25 | 14,35 | 0,70% | - |
| 30.01.2026 | 14,25 | 14,45 | 14,00 | 14,25 | 0,71% | - |
| 29.01.2026 | 14,25 | 14,25 | 13,75 | 14,15 | -2,08% | - |
| 28.01.2026 | 14,65 | 14,65 | 14,40 | 14,45 | 2,48% | - |
| 27.01.2026 | 13,75 | 14,25 | 13,45 | 14,10 | 3,30% | - |
| 26.01.2026 | 13,85 | 13,85 | 13,30 | 13,65 | 3,41% | - |
| 23.01.2026 | 12,85 | 14,10 | 12,85 | 13,20 | 8,20% | - |
| 22.01.2026 | 12,05 | 12,85 | 12,05 | 12,20 | 1,24% | - |
| 21.01.2026 | 11,75 | 12,10 | 11,60 | 12,05 | 3,43% | - |
| 20.01.2026 | 11,65 | 11,85 | 11,40 | 11,65 | 0,00% | - |
| 19.01.2026 | 10,15 | 12,05 | 10,15 | 11,65 | 11,48% | - |
| 16.01.2026 | 10,15 | 10,80 | 9,98 | 10,45 | 2,45% | - |
| 15.01.2026 | 10,65 | 10,65 | 9,83 | 10,20 | -4,23% | - |
| 14.01.2026 | 10,65 | 10,85 | 10,45 | 10,65 | 0,00% | - |
| 13.01.2026 | 10,75 | 10,75 | 10,45 | 10,65 | 0,00% | - |
| 12.01.2026 | 10,65 | 10,80 | 10,40 | 10,65 | 6,50% | - |
| 09.01.2026 | 10,35 | 10,70 | 10,00 | 10,00 | -3,15% | - |
| 08.01.2026 | 10,45 | 10,65 | 10,15 | 10,33 | 5,36% | 24.000,00 |
| 07.01.2026 | 10,35 | 10,55 | 9,80 | 9,80 | -5,77% | - |