1,000$
-1,96%
Echtzeit-Aktienkurs XBP Europe Holdings Inc
Bid:
Ask:
Aktienkurse zur XBP Europe Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,00 | 1,02 | 0,98 | 1,01 | -0,98% | 33.444,00 |
| 05.06.2025 | 1,01 | 1,04 | 0,97 | 1,02 | 0,99% | 124.942,00 |
| 04.06.2025 | 1,05 | 1,05 | 0,99 | 1,01 | 1,00% | 32.662,00 |
| 03.06.2025 | 1,00 | 1,09 | 1,00 | 1,00 | -5,66% | 34.709,00 |
| 02.06.2025 | 1,01 | 1,09 | 1,01 | 1,06 | 3,01% | 38.364,00 |
| 30.05.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,89% | 11.609,00 |
| 29.05.2025 | 1,07 | 1,07 | 1,01 | 1,02 | -2,87% | 19.730,00 |
| 28.05.2025 | 1,05 | 1,13 | 1,01 | 1,05 | 0,96% | 71.667,00 |
| 27.05.2025 | 1,09 | 1,09 | 1,00 | 1,04 | -3,70% | 37.373,00 |
| 23.05.2025 | 1,12 | 1,17 | 1,04 | 1,08 | -2,08% | 40.223,00 |
| 22.05.2025 | 1,06 | 1,16 | 1,04 | 1,10 | 4,05% | 52.397,00 |
| 21.05.2025 | 1,07 | 1,09 | 1,04 | 1,06 | -2,75% | 7.610,00 |
| 20.05.2025 | 1,06 | 1,10 | 1,05 | 1,09 | -0,86% | 30.848,00 |
| 19.05.2025 | 1,10 | 1,13 | 1,07 | 1,10 | -3,56% | 29.457,00 |
| 16.05.2025 | 1,10 | 1,17 | 1,10 | 1,14 | -2,56% | 10.978,00 |
| 15.05.2025 | 1,16 | 1,21 | 1,06 | 1,17 | 0,86% | 23.816,00 |
| 14.05.2025 | 1,14 | 1,20 | 1,14 | 1,16 | -1,69% | 19.012,00 |
| 13.05.2025 | 1,22 | 1,22 | 1,14 | 1,18 | 0,00% | 18.462,00 |
| 12.05.2025 | 1,19 | 1,21 | 1,09 | 1,18 | 1,72% | 99.952,00 |
| 09.05.2025 | 1,10 | 1,21 | 1,09 | 1,16 | 5,45% | 51.829,00 |
| 08.05.2025 | 1,12 | 1,17 | 1,08 | 1,10 | -1,24% | 38.610,00 |
| 07.05.2025 | 1,13 | 1,17 | 1,06 | 1,11 | -1,43% | 10.452,00 |
| 06.05.2025 | 1,15 | 1,20 | 1,10 | 1,13 | -4,23% | 54.241,00 |
| 05.05.2025 | 1,14 | 1,18 | 1,12 | 1,18 | 2,07% | 8.971,00 |
| 02.05.2025 | 1,24 | 1,30 | 1,05 | 1,16 | -3,67% | 51.086,00 |
| 01.05.2025 | 1,13 | 1,46 | 1,07 | 1,20 | 4,35% | 409.332,00 |
| 30.04.2025 | 1,20 | 1,20 | 1,13 | 1,15 | 3,59% | 6.253,00 |
| 29.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,92% | 1.070,00 |
| 28.04.2025 | 1,24 | 1,24 | 1,11 | 1,18 | -4,07% | 1.677,00 |
| 25.04.2025 | 1,12 | 1,23 | 1,12 | 1,23 | -2,38% | 4.756,00 |
| 24.04.2025 | 1,14 | 1,26 | 1,13 | 1,26 | 10,53% | 17.169,00 |
| 23.04.2025 | 1,10 | 1,15 | 1,06 | 1,14 | -0,87% | 8.094,00 |
| 22.04.2025 | 1,05 | 1,15 | 1,04 | 1,15 | 8,49% | 3.764,00 |
| 21.04.2025 | 1,05 | 1,10 | 1,00 | 1,06 | 0,47% | 7.783,00 |
| 17.04.2025 | 1,09 | 1,13 | 1,06 | 1,06 | -2,31% | 3.417,00 |
| 16.04.2025 | 1,05 | 1,16 | 1,05 | 1,08 | 2,86% | 8.603,00 |
| 15.04.2025 | 1,01 | 1,14 | 1,01 | 1,05 | 0,96% | 3.927,00 |
| 14.04.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 0,19% | 2.513,00 |
| 11.04.2025 | 1,02 | 1,09 | 1,01 | 1,04 | -0,19% | 3.416,00 |
| 10.04.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -5,45% | 2.099,00 |
| 09.04.2025 | 1,00 | 1,10 | 0,99 | 1,10 | 5,76% | 3.324,00 |
| 08.04.2025 | 1,14 | 1,14 | 1,04 | 1,04 | -5,45% | 3.965,00 |
| 07.04.2025 | 1,11 | 1,14 | 1,00 | 1,10 | 1,85% | 14.790,00 |
| 04.04.2025 | 1,10 | 1,13 | 1,05 | 1,08 | -1,82% | 4.154,00 |
| 03.04.2025 | 1,26 | 1,26 | 1,10 | 1,10 | -17,91% | 38.222,00 |
| 02.04.2025 | 1,36 | 1,39 | 1,24 | 1,34 | -4,29% | 80.979,00 |
| 01.04.2025 | 1,37 | 1,40 | 1,17 | 1,40 | 2,94% | 54.129,00 |
| 31.03.2025 | 1,27 | 1,36 | 1,19 | 1,36 | 7,94% | 20.904,00 |
| 28.03.2025 | 1,32 | 1,32 | 1,24 | 1,26 | -8,70% | 10.292,00 |
| 27.03.2025 | 1,27 | 1,38 | 1,20 | 1,38 | 6,98% | 19.233,00 |
| 26.03.2025 | 1,24 | 1,31 | 1,21 | 1,29 | 5,74% | 2.985,00 |
| 25.03.2025 | 1,27 | 1,30 | 1,21 | 1,22 | -3,17% | 24.587,00 |
| 24.03.2025 | 1,35 | 1,35 | 1,24 | 1,26 | -8,03% | 11.653,00 |
| 21.03.2025 | 1,21 | 1,39 | 1,17 | 1,37 | 12,30% | 28.416,00 |
| 20.03.2025 | 1,21 | 1,32 | 1,20 | 1,22 | 0,83% | 14.718,00 |
| 19.03.2025 | 1,27 | 1,28 | 1,21 | 1,21 | -5,47% | 11.249,00 |
| 18.03.2025 | 1,15 | 1,42 | 1,14 | 1,28 | 8,47% | 76.255,00 |
| 17.03.2025 | 1,18 | 1,24 | 1,10 | 1,18 | 6,31% | 20.282,00 |
| 14.03.2025 | 0,99 | 1,15 | 0,95 | 1,11 | 16,94% | 39.766,00 |
| 13.03.2025 | 1,10 | 1,10 | 0,92 | 0,95 | -12,92% | 71.762,00 |
| 12.03.2025 | 1,15 | 1,15 | 1,06 | 1,09 | 0,00% | 10.760,00 |
| 11.03.2025 | 1,14 | 1,16 | 1,04 | 1,09 | -5,22% | 24.879,00 |
| 10.03.2025 | 1,21 | 1,29 | 1,15 | 1,15 | -4,17% | 21.716,00 |
| 07.03.2025 | 1,25 | 1,25 | 1,14 | 1,20 | -5,51% | 33.643,00 |
| 06.03.2025 | 1,41 | 1,42 | 1,26 | 1,27 | -9,29% | 44.192,00 |
| 05.03.2025 | 1,30 | 1,45 | 1,27 | 1,40 | 6,87% | 256.994,00 |
| 04.03.2025 | 1,18 | 1,74 | 1,03 | 1,31 | 18,02% | 3.341.161,00 |
| 03.03.2025 | 1,13 | 1,18 | 1,11 | 1,11 | -2,63% | 5.918,00 |
| 28.02.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -3,39% | 3.816,00 |
| 27.02.2025 | 1,21 | 1,22 | 1,13 | 1,18 | -4,07% | 6.887,00 |
| 26.02.2025 | 1,25 | 1,25 | 1,17 | 1,23 | 1,66% | 3.232,00 |
| 25.02.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 0,83% | 5.112,00 |
| 24.02.2025 | 1,28 | 1,28 | 1,17 | 1,20 | -4,99% | 9.985,00 |
| 21.02.2025 | 1,24 | 1,31 | 1,24 | 1,26 | 1,85% | 6.653,00 |
| 20.02.2025 | 1,27 | 1,31 | 1,21 | 1,24 | -3,13% | 8.830,00 |
| 19.02.2025 | 1,32 | 1,35 | 1,25 | 1,28 | 0,79% | 15.327,00 |
| 18.02.2025 | 1,20 | 1,35 | 1,17 | 1,27 | 2,42% | 33.037,00 |
| 14.02.2025 | 1,26 | 1,32 | 1,17 | 1,24 | -6,77% | 29.186,00 |
| 13.02.2025 | 1,27 | 1,37 | 1,18 | 1,33 | 7,26% | 34.694,00 |
| 12.02.2025 | 1,17 | 1,27 | 1,12 | 1,24 | 0,00% | 67.635,00 |
| 11.02.2025 | 1,07 | 1,24 | 1,06 | 1,24 | 19,81% | 68.300,00 |
| 10.02.2025 | 1,04 | 1,05 | 1,02 | 1,04 | -2,36% | 3.093,00 |
| 07.02.2025 | 1,00 | 1,06 | 0,99 | 1,06 | 6,00% | 23.015,00 |
| 06.02.2025 | 1,04 | 1,04 | 0,99 | 1,00 | 0,00% | 19.112,00 |
| 05.02.2025 | 0,99 | 1,00 | 0,97 | 1,00 | -0,99% | 14.171,00 |
| 04.02.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -2,88% | 17.935,00 |
| 03.02.2025 | 1,05 | 1,05 | 1,03 | 1,04 | 0,97% | 3.268,00 |
| 31.01.2025 | 1,10 | 1,10 | 0,99 | 1,03 | 0,98% | 8.724,00 |
| 30.01.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -1,92% | 13.500,00 |
| 29.01.2025 | 1,06 | 1,08 | 1,02 | 1,04 | 0,97% | 14.835,00 |
| 28.01.2025 | 1,09 | 1,09 | 0,99 | 1,03 | 0,94% | 11.750,00 |
| 27.01.2025 | 1,07 | 1,07 | 0,98 | 1,02 | -4,64% | 12.662,00 |
| 24.01.2025 | 1,03 | 1,10 | 1,03 | 1,07 | 0,94% | 4.787,00 |
| 23.01.2025 | 1,07 | 1,09 | 1,02 | 1,06 | 2,91% | 8.086,00 |
| 22.01.2025 | 1,10 | 1,10 | 1,01 | 1,03 | -5,68% | 24.787,00 |
| 21.01.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,73% | 5.804,00 |
| 17.01.2025 | 1,11 | 1,17 | 1,05 | 1,10 | -7,56% | 39.759,00 |
| 16.01.2025 | 1,05 | 1,33 | 1,05 | 1,19 | 6,25% | 267.217,00 |
| 15.01.2025 | 1,05 | 1,12 | 0,98 | 1,12 | 7,69% | 31.507,00 |
| 14.01.2025 | 0,98 | 1,09 | 0,98 | 1,04 | 0,97% | 27.771,00 |