1,980€
-4,49%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,96 | 2,09 | 1,96 | 2,09 | 0,58% | - |
| 15.05.2025 | 1,92 | 2,10 | 1,92 | 2,07 | 1,72% | - |
| 14.05.2025 | 1,90 | 2,04 | 1,90 | 2,04 | 0,74% | - |
| 13.05.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,65% | - |
| 12.05.2025 | 1,89 | 2,02 | 1,89 | 2,01 | -0,40% | - |
| 09.05.2025 | 1,89 | 2,04 | 1,89 | 2,02 | 1,25% | - |
| 08.05.2025 | 1,99 | 2,01 | 1,99 | 1,99 | 0,40% | - |
| 07.05.2025 | 1,80 | 2,04 | 1,80 | 1,99 | 4,36% | - |
| 06.05.2025 | 1,81 | 1,92 | 1,81 | 1,90 | -0,83% | - |
| 05.05.2025 | 1,79 | 1,92 | 1,79 | 1,92 | 1,21% | - |
| 02.05.2025 | 1,79 | 1,91 | 1,79 | 1,90 | 0,26% | - |
| 30.04.2025 | 1,87 | 1,89 | 1,79 | 1,89 | 0,53% | - |
| 29.04.2025 | 1,75 | 1,88 | 1,75 | 1,88 | 1,18% | - |
| 28.04.2025 | 1,81 | 1,91 | 1,81 | 1,86 | -2,31% | - |
| 25.04.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,42% | - |
| 24.04.2025 | 1,80 | 1,92 | 1,80 | 1,91 | 0,10% | - |
| 23.04.2025 | 1,80 | 1,92 | 1,80 | 1,91 | 0,00% | - |
| 22.04.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,73% | - |
| 17.04.2025 | 1,79 | 1,93 | 1,79 | 1,92 | 1,16% | - |
| 16.04.2025 | 1,91 | 1,94 | 1,90 | 1,90 | -0,52% | - |
| 15.04.2025 | 1,84 | 1,93 | 1,84 | 1,91 | 3,92% | - |
| 14.04.2025 | 1,72 | 1,84 | 1,72 | 1,84 | 0,55% | - |
| 11.04.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 2,24% | - |
| 10.04.2025 | 1,82 | 1,95 | 1,79 | 1,79 | -1,22% | - |
| 09.04.2025 | 1,82 | 1,82 | 1,76 | 1,81 | -0,55% | - |
| 08.04.2025 | 1,84 | 1,84 | 1,78 | 1,82 | 1,22% | - |
| 07.04.2025 | 1,98 | 1,98 | 1,79 | 1,80 | -9,10% | - |
| 04.04.2025 | 1,88 | 2,07 | 1,88 | 1,98 | -2,03% | - |
| 03.04.2025 | 1,95 | 2,17 | 1,95 | 2,02 | -4,13% | - |
| 02.04.2025 | 2,05 | 2,23 | 1,94 | 2,11 | 2,83% | - |
| 01.04.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 0,69% | - |
| 31.03.2025 | 2,06 | 2,06 | 1,93 | 2,03 | -1,07% | - |
| 28.03.2025 | 2,27 | 2,27 | 2,01 | 2,06 | -9,43% | - |
| 27.03.2025 | 2,25 | 2,27 | 2,24 | 2,27 | 1,11% | - |
| 26.03.2025 | 2,22 | 2,32 | 2,21 | 2,25 | 1,35% | - |
| 25.03.2025 | 2,12 | 2,24 | 2,12 | 2,22 | -0,81% | - |
| 24.03.2025 | 2,26 | 2,26 | 2,23 | 2,23 | -0,98% | - |
| 21.03.2025 | 2,27 | 2,27 | 2,25 | 2,26 | -0,79% | - |
| 20.03.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 1,38% | - |
| 19.03.2025 | 2,08 | 2,25 | 2,08 | 2,24 | 0,85% | - |
| 18.03.2025 | 2,31 | 2,31 | 2,22 | 2,22 | -3,68% | - |
| 17.03.2025 | 2,20 | 2,33 | 2,20 | 2,31 | -0,82% | - |
| 14.03.2025 | 2,22 | 2,35 | 2,22 | 2,33 | -1,31% | - |
| 13.03.2025 | 2,25 | 2,38 | 2,25 | 2,36 | -1,46% | - |
| 12.03.2025 | 2,43 | 2,43 | 2,39 | 2,39 | -1,32% | - |
| 11.03.2025 | 2,30 | 2,46 | 2,30 | 2,43 | -1,42% | - |
| 10.03.2025 | 2,32 | 2,48 | 2,32 | 2,46 | -0,53% | - |
| 07.03.2025 | 2,32 | 2,51 | 2,31 | 2,47 | 7,06% | - |
| 06.03.2025 | 2,23 | 2,41 | 2,23 | 2,31 | 0,74% | - |
| 05.03.2025 | 2,18 | 2,29 | 2,18 | 2,29 | 5,04% | - |
| 04.03.2025 | 2,26 | 2,27 | 2,18 | 2,18 | -3,62% | - |
| 03.03.2025 | 2,28 | 2,38 | 2,26 | 2,27 | -0,88% | - |
| 28.02.2025 | 2,34 | 2,34 | 2,24 | 2,29 | -2,14% | - |
| 27.02.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 0,73% | - |
| 26.02.2025 | 2,14 | 2,34 | 2,14 | 2,32 | 2,20% | - |
| 25.02.2025 | 2,39 | 2,39 | 2,19 | 2,27 | -5,22% | - |
| 24.02.2025 | 2,41 | 2,45 | 2,37 | 2,39 | -0,62% | - |
| 21.02.2025 | 2,30 | 2,44 | 2,30 | 2,41 | -1,03% | - |
| 20.02.2025 | 2,47 | 2,47 | 2,40 | 2,43 | 2,88% | - |
| 19.02.2025 | 2,35 | 2,49 | 2,35 | 2,37 | -5,10% | - |
| 18.02.2025 | 2,33 | 2,51 | 2,33 | 2,49 | 0,89% | - |
| 17.02.2025 | 2,36 | 2,64 | 2,36 | 2,47 | -1,32% | - |
| 14.02.2025 | 2,33 | 2,51 | 2,33 | 2,50 | -1,07% | - |
| 13.02.2025 | 3,60 | 3,60 | 2,37 | 2,53 | -29,59% | 118,00 |
| 12.02.2025 | 3,65 | 3,67 | 3,59 | 3,59 | -1,56% | - |
| 11.02.2025 | 3,52 | 3,72 | 3,52 | 3,65 | -1,75% | - |
| 10.02.2025 | 3,76 | 3,78 | 3,71 | 3,72 | -1,28% | - |
| 07.02.2025 | 3,47 | 3,79 | 3,47 | 3,76 | 1,76% | - |
| 06.02.2025 | 3,52 | 3,76 | 3,52 | 3,70 | -0,80% | - |
| 05.02.2025 | 3,52 | 3,73 | 3,52 | 3,73 | 0,81% | - |
| 04.02.2025 | 3,61 | 3,71 | 3,57 | 3,70 | 2,78% | - |
| 03.02.2025 | 3,71 | 3,71 | 3,59 | 3,60 | -3,02% | - |
| 31.01.2025 | 3,77 | 3,78 | 3,71 | 3,71 | -1,59% | - |
| 30.01.2025 | 3,44 | 3,78 | 3,44 | 3,77 | 3,43% | - |
| 29.01.2025 | 3,42 | 3,65 | 3,42 | 3,65 | 0,33% | - |
| 28.01.2025 | 3,44 | 3,63 | 3,42 | 3,63 | 5,52% | - |
| 27.01.2025 | 3,48 | 3,50 | 3,43 | 3,44 | -0,86% | - |
| 24.01.2025 | 3,36 | 3,55 | 3,36 | 3,47 | -2,11% | - |
| 23.01.2025 | 3,57 | 3,57 | 3,52 | 3,55 | -0,62% | - |
| 22.01.2025 | 3,51 | 3,71 | 3,51 | 3,57 | -3,64% | - |
| 21.01.2025 | 3,78 | 3,78 | 3,70 | 3,71 | -2,04% | - |
| 20.01.2025 | 3,53 | 3,81 | 3,53 | 3,78 | 1,18% | - |
| 17.01.2025 | 3,65 | 3,87 | 3,65 | 3,74 | -3,11% | - |
| 16.01.2025 | 3,65 | 3,89 | 3,65 | 3,86 | 0,00% | - |
| 15.01.2025 | 3,78 | 3,90 | 3,78 | 3,86 | -1,53% | - |
| 14.01.2025 | 3,55 | 4,04 | 3,55 | 3,92 | 4,12% | - |
| 13.01.2025 | 3,83 | 3,84 | 3,69 | 3,76 | -1,67% | - |
| 10.01.2025 | 3,84 | 3,85 | 3,82 | 3,83 | -0,29% | - |
| 09.01.2025 | 3,66 | 3,89 | 3,66 | 3,84 | -1,21% | - |
| 08.01.2025 | 3,60 | 3,95 | 3,60 | 3,89 | 2,29% | - |
| 07.01.2025 | 3,87 | 3,90 | 3,79 | 3,80 | -1,94% | - |
| 06.01.2025 | 3,61 | 3,91 | 3,61 | 3,87 | 1,97% | - |
| 03.01.2025 | 3,81 | 3,86 | 3,76 | 3,80 | -0,39% | - |
| 02.01.2025 | 3,76 | 3,82 | 3,75 | 3,81 | 1,27% | - |
| 30.12.2024 | 3,79 | 4,32 | 3,59 | 3,77 | 0,05% | - |
| 27.12.2024 | 3,76 | 3,77 | 3,73 | 3,76 | 0,80% | - |
| 23.12.2024 | 3,46 | 3,74 | 3,46 | 3,73 | 1,30% | - |
| 20.12.2024 | 3,49 | 3,71 | 3,49 | 3,69 | 0,00% | - |
| 19.12.2024 | 3,50 | 4,00 | 3,50 | 3,69 | -0,08% | - |
| 18.12.2024 | 3,88 | 3,89 | 3,69 | 3,69 | -4,95% | - |