£17,468
-1,86%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,20 | 18,00 | 15,90 | 17,46 | -1,91% | 19.471,00 |
| 19.10.2026 | 19,20 | 19,20 | 17,73 | 17,80 | -6,02% | 5.715,00 |
| 16.10.2026 | 18,58 | 19,11 | 18,58 | 18,94 | -0,26% | 4.501,00 |
| 15.10.2026 | 19,88 | 19,88 | 18,66 | 18,99 | -6,91% | 5.548,00 |
| 14.10.2026 | 19,72 | 20,45 | 19,60 | 20,40 | 4,45% | 4.738,00 |
| 13.10.2026 | 19,82 | 20,00 | 19,50 | 19,53 | -1,46% | 2.763,00 |
| 12.10.2026 | 19,68 | 19,89 | 19,62 | 19,82 | 1,33% | 9.924,00 |
| 09.10.2026 | 19,68 | 20,15 | 19,42 | 19,56 | 0,05% | 19.301,00 |
| 08.10.2026 | 19,70 | 19,81 | 19,32 | 19,55 | -1,16% | 5.656,00 |
| 07.10.2026 | 20,30 | 20,30 | 19,72 | 19,78 | -3,28% | 3.907,00 |
| 06.10.2026 | 20,25 | 20,50 | 20,20 | 20,45 | 1,49% | 13.227,00 |
| 05.10.2026 | 20,45 | 20,45 | 20,05 | 20,15 | -0,49% | 9.260,00 |
| 02.10.2026 | 20,25 | 20,40 | 20,15 | 20,25 | 0,25% | 10.021,00 |
| 01.10.2026 | 20,40 | 20,40 | 20,10 | 20,20 | -1,22% | 3.599,00 |
| 30.09.2026 | 20,25 | 20,70 | 20,10 | 20,45 | 0,86% | 8.333,00 |
| 29.09.2026 | 20,20 | 20,50 | 20,05 | 20,28 | 0,37% | 12.234,00 |
| 28.09.2026 | 20,50 | 20,50 | 20,00 | 20,20 | -1,70% | 4.146,00 |
| 25.09.2026 | 20,95 | 20,95 | 20,40 | 20,55 | 2,49% | 7.668,00 |
| 24.09.2026 | 20,50 | 20,50 | 20,00 | 20,05 | -1,96% | 8.495,00 |
| 23.09.2026 | 20,95 | 21,00 | 20,35 | 20,45 | -2,39% | 5.862,00 |
| 22.09.2026 | 20,65 | 21,25 | 20,65 | 20,95 | 1,95% | 7.486,00 |
| 21.09.2026 | 19,86 | 20,73 | 19,80 | 20,55 | 5,82% | 6.127,00 |
| 18.09.2026 | 19,07 | 19,73 | 19,07 | 19,42 | 2,26% | 18.746,00 |
| 17.09.2026 | 18,66 | 19,14 | 18,66 | 18,99 | 3,54% | 3.538,00 |
| 16.09.2026 | 17,84 | 18,48 | 17,78 | 18,34 | 3,73% | 5.349,00 |
| 15.09.2026 | 17,96 | 18,09 | 17,62 | 17,68 | -2,00% | 4.075,00 |
| 14.09.2026 | 18,70 | 18,70 | 18,04 | 18,04 | -5,05% | 9.857,00 |
| 11.09.2026 | 19,34 | 19,91 | 18,82 | 19,00 | 5,20% | 8.067,00 |
| 10.09.2026 | 18,74 | 18,74 | 18,06 | 18,06 | -3,73% | 2.466,00 |
| 09.09.2026 | 18,72 | 18,89 | 18,40 | 18,76 | -1,26% | 4.987,00 |
| 08.09.2026 | 18,34 | 19,00 | 18,34 | 19,00 | 2,26% | 4.192,00 |
| 07.09.2026 | 18,40 | 18,80 | 18,27 | 18,58 | 2,09% | 3.430,00 |
| 04.09.2026 | 18,11 | 18,24 | 18,00 | 18,20 | 1,45% | 1.692,00 |
| 03.09.2026 | 17,88 | 18,02 | 17,82 | 17,94 | 0,00% | 1.776,00 |
| 02.09.2026 | 17,82 | 18,10 | 17,62 | 17,94 | 0,11% | 3.219,00 |
| 01.09.2026 | 17,98 | 17,98 | 17,66 | 17,92 | -1,42% | 4.727,00 |
| 31.08.2026 | 18,31 | 18,32 | 18,16 | 18,18 | -0,45% | - |
| 28.08.2026 | 18,47 | 18,64 | 18,16 | 18,26 | -1,14% | 2.378,00 |
| 27.08.2026 | 18,34 | 18,58 | 18,30 | 18,47 | 2,73% | 9.111,00 |
| 26.08.2026 | 18,50 | 18,50 | 17,78 | 17,98 | -0,22% | 2.629,00 |
| 25.08.2026 | 17,70 | 18,13 | 17,52 | 18,02 | 4,04% | 3.225,00 |
| 24.08.2026 | 17,38 | 17,48 | 16,94 | 17,32 | -1,25% | 3.791,00 |
| 21.08.2026 | 18,11 | 18,11 | 17,48 | 17,54 | -0,79% | 588,00 |
| 20.08.2026 | 18,08 | 18,08 | 17,52 | 17,68 | -2,10% | 6.006,00 |
| 19.08.2026 | 18,02 | 18,29 | 17,78 | 18,06 | -0,55% | 4.166,00 |
| 18.08.2026 | 18,40 | 18,51 | 18,12 | 18,16 | -1,63% | 5.480,00 |
| 17.08.2026 | 17,72 | 18,54 | 17,68 | 18,46 | 6,71% | 4.109,00 |
| 14.08.2026 | 17,68 | 17,68 | 17,29 | 17,30 | 0,35% | 1.366,00 |
| 13.08.2026 | 17,81 | 17,81 | 17,20 | 17,24 | -1,82% | 1.019,00 |
| 12.08.2026 | 18,02 | 18,02 | 17,54 | 17,56 | -1,01% | 12.329,00 |
| 11.08.2026 | 17,83 | 17,86 | 17,42 | 17,74 | -1,61% | 1.924,00 |
| 10.08.2026 | 17,92 | 18,42 | 17,90 | 18,03 | 1,07% | 11.614,00 |
| 07.08.2026 | 17,86 | 17,94 | 17,28 | 17,84 | -0,72% | 2.593,00 |
| 06.08.2026 | 17,69 | 18,20 | 17,54 | 17,97 | -0,94% | 1.480,00 |
| 05.08.2026 | 17,44 | 18,25 | 17,44 | 18,14 | 5,59% | 10.541,00 |
| 04.08.2026 | 17,31 | 17,62 | 16,45 | 17,18 | -1,38% | 6.709,00 |
| 03.08.2026 | 16,48 | 17,62 | 16,34 | 17,42 | 8,33% | 3.415,00 |
| 31.07.2026 | 16,78 | 16,98 | 16,08 | 16,08 | 0,12% | 5.451,00 |
| 30.07.2026 | 15,70 | 16,26 | 15,58 | 16,06 | 2,23% | 3.280,00 |
| 29.07.2026 | 16,04 | 16,16 | 15,42 | 15,71 | -2,24% | 1.473,00 |
| 28.07.2026 | 16,64 | 16,64 | 15,98 | 16,07 | -4,35% | 1.176,00 |
| 27.07.2026 | 17,44 | 17,57 | 16,80 | 16,80 | -0,59% | 1.694,00 |
| 24.07.2026 | 17,74 | 17,92 | 16,88 | 16,90 | -4,84% | 1.313,00 |
| 23.07.2026 | 17,96 | 18,08 | 17,64 | 17,76 | -0,50% | 3.781,00 |
| 22.07.2026 | 18,10 | 18,10 | 17,70 | 17,85 | 0,28% | 5.068,00 |
| 21.07.2026 | 17,66 | 17,87 | 17,66 | 17,80 | 2,24% | 2.201,00 |
| 20.07.2026 | 17,86 | 17,90 | 17,34 | 17,41 | -0,68% | 1.928,00 |
| 17.07.2026 | 18,06 | 18,06 | 17,20 | 17,53 | -1,74% | 421,00 |
| 16.07.2026 | 17,48 | 18,04 | 17,48 | 17,84 | 0,45% | 1.268,00 |
| 15.07.2026 | 19,27 | 19,38 | 17,66 | 17,76 | -3,79% | 1.753,00 |
| 14.07.2026 | 18,90 | 18,90 | 18,03 | 18,46 | 0,05% | 1.863,00 |
| 13.07.2026 | 17,94 | 18,52 | 17,94 | 18,45 | 1,60% | 1.296,00 |
| 10.07.2026 | 17,73 | 18,25 | 17,72 | 18,16 | 2,60% | 1.949,00 |
| 09.07.2026 | 17,52 | 17,70 | 17,18 | 17,70 | 4,73% | 3.725,00 |
| 08.07.2026 | 17,90 | 17,90 | 16,84 | 16,90 | -6,01% | 6.411,00 |
| 07.07.2026 | 18,96 | 18,98 | 17,79 | 17,98 | -6,74% | 11.260,00 |
| 06.07.2026 | 19,20 | 19,34 | 19,14 | 19,28 | -1,03% | 1.586,00 |
| 03.07.2026 | 19,46 | 19,65 | 19,36 | 19,48 | 0,41% | 282,00 |
| 02.07.2026 | 19,22 | 20,20 | 19,03 | 19,40 | -0,56% | 7.341,00 |
| 01.07.2026 | 19,29 | 19,91 | 19,29 | 19,51 | 0,67% | 2.028,00 |
| 30.06.2026 | 19,04 | 19,63 | 18,98 | 19,38 | 3,19% | 1.476,00 |
| 29.06.2026 | 19,06 | 19,16 | 18,69 | 18,78 | -0,42% | 2.731,00 |
| 26.06.2026 | 18,77 | 19,01 | 18,64 | 18,86 | 0,32% | 1.777,00 |
| 25.06.2026 | 19,10 | 19,31 | 18,68 | 18,80 | -1,47% | 1.473,00 |
| 24.06.2026 | 19,30 | 19,30 | 18,87 | 19,08 | -0,21% | 2.403,00 |
| 23.06.2026 | 19,18 | 19,18 | 18,46 | 19,12 | -1,14% | 10.917,00 |
| 22.06.2026 | 19,44 | 19,50 | 19,04 | 19,34 | -0,82% | 3.957,00 |
| 19.06.2026 | 19,73 | 19,73 | 19,44 | 19,50 | -0,61% | 8.007,00 |
| 18.06.2026 | 19,43 | 19,72 | 19,11 | 19,62 | -0,81% | 2.937,00 |
| 17.06.2026 | 20,10 | 20,20 | 19,42 | 19,78 | -1,71% | 6.733,00 |
| 16.06.2026 | 20,10 | 20,40 | 19,90 | 20,13 | 0,78% | 2.660,00 |
| 15.06.2026 | 19,58 | 20,15 | 19,58 | 19,97 | 2,31% | 1.045,00 |
| 12.06.2026 | 19,04 | 19,52 | 18,92 | 19,52 | 0,98% | 2.914,00 |
| 11.06.2026 | 18,00 | 19,34 | 18,00 | 19,33 | 7,99% | 5.936,00 |
| 10.06.2026 | 17,20 | 17,96 | 16,96 | 17,90 | 4,92% | 8.618,00 |
| 09.06.2026 | 17,08 | 17,82 | 17,06 | 17,06 | -0,87% | 6.202,00 |
| 08.06.2026 | 17,42 | 17,49 | 17,10 | 17,21 | -3,42% | 2.445,00 |
| 05.06.2026 | 18,40 | 18,48 | 17,78 | 17,82 | -4,09% | 2.231,00 |
| 04.06.2026 | 18,80 | 18,80 | 18,02 | 18,58 | -0,80% | 5.780,00 |
| 03.06.2026 | 18,67 | 18,94 | 18,56 | 18,73 | -0,90% | 4.153,00 |