£13,054
-3,30%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 13,32 | 13,32 | 13,00 | 13,06 | -3,26% | 1.579,00 |
| 19.03.2026 | 13,14 | 13,50 | 12,84 | 13,50 | 1,58% | 6.344,00 |
| 18.03.2026 | 13,50 | 13,50 | 13,22 | 13,29 | -1,12% | 1.313,00 |
| 17.03.2026 | 13,50 | 13,56 | 13,32 | 13,44 | -0,74% | 3.714,00 |
| 16.03.2026 | 13,86 | 13,86 | 13,52 | 13,54 | -3,97% | 803,00 |
| 13.03.2026 | 13,82 | 14,37 | 13,75 | 14,10 | 3,68% | 9.784,00 |
| 12.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 1.524,00 |
| 11.03.2026 | 13,70 | 13,76 | 13,68 | 13,70 | -0,36% | 1.373,00 |
| 10.03.2026 | 13,65 | 13,80 | 13,65 | 13,75 | 0,81% | 1.233,00 |
| 09.03.2026 | 13,50 | 13,70 | 13,48 | 13,64 | -0,51% | 1.031,00 |
| 06.03.2026 | 13,64 | 13,72 | 13,50 | 13,71 | 0,15% | 545,00 |
| 05.03.2026 | 13,34 | 13,71 | 13,34 | 13,69 | 2,01% | 3.934,00 |
| 04.03.2026 | 13,25 | 13,56 | 13,18 | 13,42 | 0,60% | 1.455,00 |
| 03.03.2026 | 13,50 | 13,58 | 13,25 | 13,34 | -3,26% | 40.703,00 |
| 02.03.2026 | 13,62 | 13,86 | 13,62 | 13,79 | -0,65% | 258,00 |
| 27.02.2026 | 14,08 | 14,08 | 13,87 | 13,88 | -0,29% | 861,00 |
| 26.02.2026 | 14,03 | 14,12 | 13,82 | 13,92 | 0,43% | 2.047,00 |
| 25.02.2026 | 13,98 | 14,06 | 13,74 | 13,86 | 1,61% | 3.100,00 |
| 24.02.2026 | 13,52 | 13,82 | 13,50 | 13,64 | 0,59% | 3.714,00 |
| 23.02.2026 | 13,78 | 13,90 | 13,48 | 13,56 | -2,24% | 766,00 |
| 20.02.2026 | 13,62 | 13,87 | 13,38 | 13,87 | 3,05% | 3.304,00 |
| 19.02.2026 | 13,74 | 13,74 | 13,34 | 13,46 | -2,46% | 2.774,00 |
| 18.02.2026 | 13,86 | 13,90 | 13,80 | 13,80 | 0,00% | 698,00 |
| 17.02.2026 | 14,08 | 14,24 | 13,80 | 13,80 | -2,82% | 1.298,00 |
| 16.02.2026 | 14,21 | 14,21 | 14,20 | 14,20 | 0,42% | 3.315,00 |
| 13.02.2026 | 13,92 | 14,14 | 13,88 | 14,14 | -0,28% | 1.387,00 |
| 12.02.2026 | 13,90 | 14,28 | 13,76 | 14,18 | 3,81% | 5.425,00 |
| 11.02.2026 | 13,32 | 13,76 | 13,32 | 13,66 | 0,74% | 1.602,00 |
| 10.02.2026 | 13,30 | 13,60 | 13,18 | 13,56 | 2,03% | 1.308,00 |
| 09.02.2026 | 13,07 | 13,34 | 13,07 | 13,29 | 2,39% | 6.851,00 |
| 06.02.2026 | 12,96 | 12,98 | 12,92 | 12,98 | -1,67% | 952,00 |
| 05.02.2026 | 13,26 | 13,26 | 13,12 | 13,20 | -0,60% | 1.178,00 |
| 04.02.2026 | 13,31 | 13,58 | 13,22 | 13,28 | 1,22% | 6.798,00 |
| 03.02.2026 | 12,63 | 13,16 | 12,63 | 13,12 | 5,21% | 2.411,00 |
| 02.02.2026 | 12,43 | 12,50 | 12,34 | 12,47 | -0,08% | 510,00 |
| 30.01.2026 | 12,06 | 12,50 | 12,06 | 12,48 | 1,13% | 4.633,00 |
| 29.01.2026 | 12,12 | 12,38 | 11,99 | 12,34 | -1,59% | 2.332,00 |
| 28.01.2026 | 12,44 | 12,60 | 12,44 | 12,54 | -1,34% | 124,00 |
| 27.01.2026 | 12,08 | 12,73 | 12,08 | 12,71 | 7,53% | 290,00 |
| 26.01.2026 | 11,77 | 11,82 | 11,74 | 11,82 | -1,34% | 297,00 |
| 23.01.2026 | 11,36 | 12,02 | 11,34 | 11,98 | 8,71% | 813,00 |
| 22.01.2026 | 10,94 | 11,08 | 10,86 | 11,02 | 5,56% | 268,00 |
| 21.01.2026 | 10,53 | 10,54 | 10,42 | 10,44 | 2,35% | 594,00 |
| 20.01.2026 | 10,12 | 10,20 | 9,98 | 10,20 | 1,19% | 3.945,00 |
| 19.01.2026 | 9,51 | 10,40 | 9,45 | 10,08 | 10,65% | 6.421,00 |
| 16.01.2026 | 8,73 | 9,20 | 8,73 | 9,11 | 3,46% | 8.862,00 |
| 15.01.2026 | 8,87 | 8,87 | 8,74 | 8,81 | -4,29% | 3.234,00 |
| 14.01.2026 | 9,08 | 9,21 | 9,08 | 9,20 | 0,38% | 260,00 |
| 13.01.2026 | 9,21 | 9,21 | 9,17 | 9,17 | -1,03% | 135,00 |
| 12.01.2026 | 9,21 | 9,26 | 9,14 | 9,26 | -0,43% | 261,00 |
| 09.01.2026 | 9,16 | 9,30 | 9,00 | 9,30 | 3,33% | 14.595,00 |
| 08.01.2026 | 8,91 | 9,01 | 8,91 | 9,00 | 1,12% | 12.279,00 |
| 07.01.2026 | 8,91 | 9,08 | 8,90 | 8,90 | -1,11% | 18,00 |
| 06.01.2026 | 8,98 | 9,14 | 8,95 | 9,00 | -0,44% | 3.001,00 |
| 05.01.2026 | 9,02 | 9,13 | 8,99 | 9,04 | -0,66% | 5.366,00 |
| 02.01.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | 134,00 |
| 31.12.2025 | 8,87 | 9,00 | 8,87 | 9,00 | 0,00% | 314,00 |
| 30.12.2025 | 8,92 | 9,09 | 8,92 | 9,00 | 0,00% | 479,00 |
| 29.12.2025 | 8,71 | 9,08 | 8,71 | 9,00 | 0,67% | 2.021,00 |
| 23.12.2025 | 8,90 | 8,95 | 8,87 | 8,94 | 0,28% | 1.058,00 |
| 22.12.2025 | 8,81 | 8,92 | 8,81 | 8,92 | -2,03% | 154,00 |
| 19.12.2025 | 9,14 | 9,17 | 8,99 | 9,10 | 0,94% | 1.609,00 |
| 18.12.2025 | 9,06 | 9,06 | 9,00 | 9,02 | 0,39% | 204,00 |
| 17.12.2025 | 8,83 | 8,98 | 8,83 | 8,98 | -2,01% | 131,00 |
| 16.12.2025 | 9,07 | 9,19 | 8,97 | 9,16 | 1,04% | - |
| 15.12.2025 | 9,06 | 9,07 | 9,06 | 9,07 | 1,20% | 1.229,00 |
| 12.12.2025 | 8,98 | 9,00 | 8,91 | 8,96 | -0,42% | - |
| 11.12.2025 | 9,04 | 9,09 | 8,99 | 9,00 | 0,64% | 19.654,00 |
| 10.12.2025 | 8,83 | 8,94 | 8,83 | 8,94 | -0,85% | - |
| 09.12.2025 | 9,10 | 9,17 | 9,02 | 9,02 | -3,01% | 4.202,00 |
| 08.12.2025 | 9,21 | 9,30 | 9,20 | 9,30 | -0,75% | 1.172,00 |
| 05.12.2025 | 9,54 | 9,54 | 9,37 | 9,37 | -4,00% | 689,00 |
| 04.12.2025 | 9,39 | 9,76 | 9,39 | 9,76 | 10,28% | 160,00 |
| 03.12.2025 | 8,98 | 9,08 | 8,85 | 8,85 | 1,14% | 590,00 |
| 02.12.2025 | 8,91 | 8,99 | 8,60 | 8,75 | -1,91% | 3.057,00 |
| 01.12.2025 | 8,98 | 8,98 | 8,92 | 8,92 | -1,87% | 582,00 |
| 28.11.2025 | 9,10 | 9,18 | 8,99 | 9,09 | 0,55% | 322,00 |
| 27.11.2025 | 9,29 | 9,29 | 9,04 | 9,04 | -1,31% | 1.215,00 |
| 26.11.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 1,22% | 124,00 |
| 25.11.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,80% | 947,00 |
| 24.11.2025 | 9,19 | 9,19 | 8,89 | 8,89 | -0,56% | 285,00 |
| 21.11.2025 | 9,08 | 9,15 | 8,90 | 8,94 | -3,08% | 243,00 |
| 20.11.2025 | 9,23 | 9,30 | 9,10 | 9,22 | -0,91% | - |
| 19.11.2025 | 9,35 | 9,42 | 9,16 | 9,31 | -1,03% | - |
| 18.11.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 0,05% | 42,00 |
| 17.11.2025 | 9,25 | 9,43 | 9,25 | 9,40 | 0,21% | 911,00 |
| 14.11.2025 | 9,22 | 9,38 | 9,22 | 9,38 | -2,49% | 32,00 |
| 13.11.2025 | 9,59 | 9,62 | 9,38 | 9,62 | -0,17% | 3.969,00 |
| 12.11.2025 | 9,79 | 9,79 | 9,53 | 9,64 | -1,77% | - |
| 11.11.2025 | 9,72 | 9,81 | 9,65 | 9,81 | 1,45% | 967,00 |
| 10.11.2025 | 9,78 | 9,78 | 9,62 | 9,67 | 0,62% | 550,00 |
| 07.11.2025 | 9,54 | 9,61 | 9,54 | 9,61 | -3,80% | 72,00 |
| 06.11.2025 | 10,28 | 10,30 | 9,84 | 9,99 | -1,09% | 6.746,00 |
| 05.11.2025 | 10,00 | 10,18 | 10,00 | 10,10 | 0,40% | 1.753,00 |
| 04.11.2025 | 10,24 | 10,24 | 10,04 | 10,06 | -1,85% | 2.840,00 |
| 03.11.2025 | 10,08 | 10,32 | 10,08 | 10,25 | 0,49% | 4.758,00 |
| 31.10.2025 | 10,42 | 10,46 | 10,16 | 10,20 | -1,45% | 1.995,00 |
| 30.10.2025 | 10,22 | 10,35 | 10,14 | 10,35 | 1,27% | 5.666,00 |
| 29.10.2025 | 10,08 | 10,36 | 10,08 | 10,22 | 1,79% | 13.657,00 |
| 28.10.2025 | 10,29 | 10,34 | 10,04 | 10,04 | -4,38% | 2.695,00 |