2,280€
-8,80%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,27 | 2,44 | 2,19 | 2,44 | -7,22% | - |
| 16.07.2025 | 2,44 | 2,64 | 2,44 | 2,63 | 8,45% | - |
| 15.07.2025 | 2,40 | 2,43 | 2,37 | 2,43 | 0,41% | - |
| 14.07.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 0,63% | - |
| 11.07.2025 | 2,48 | 2,48 | 2,38 | 2,40 | -2,44% | - |
| 10.07.2025 | 2,52 | 2,53 | 2,45 | 2,46 | -2,19% | - |
| 09.07.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 08.07.2025 | 2,51 | 2,52 | 2,50 | 2,52 | -0,40% | - |
| 07.07.2025 | 2,52 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 04.07.2025 | 2,54 | 2,55 | 2,42 | 2,54 | 0,60% | - |
| 03.07.2025 | 2,34 | 2,56 | 2,34 | 2,52 | 1,41% | - |
| 02.07.2025 | 2,44 | 2,52 | 2,44 | 2,49 | 1,84% | - |
| 01.07.2025 | 2,43 | 2,47 | 2,30 | 2,44 | 2,09% | - |
| 30.06.2025 | 2,52 | 2,52 | 2,31 | 2,39 | -5,53% | - |
| 27.06.2025 | 2,41 | 2,56 | 2,41 | 2,53 | -0,78% | - |
| 26.06.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,54% | - |
| 25.06.2025 | 2,41 | 2,59 | 2,41 | 2,59 | 0,58% | - |
| 24.06.2025 | 2,41 | 2,61 | 2,41 | 2,58 | 1,38% | - |
| 23.06.2025 | 2,34 | 2,54 | 2,34 | 2,54 | 1,40% | - |
| 20.06.2025 | 2,38 | 2,52 | 2,37 | 2,51 | 5,25% | - |
| 19.06.2025 | 2,39 | 2,54 | 2,37 | 2,38 | -6,11% | - |
| 18.06.2025 | 2,61 | 2,63 | 2,53 | 2,54 | -2,50% | - |
| 17.06.2025 | 2,50 | 2,67 | 2,50 | 2,60 | -2,26% | - |
| 16.06.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 1,53% | - |
| 13.06.2025 | 2,68 | 2,70 | 2,59 | 2,62 | -2,06% | - |
| 12.06.2025 | 2,50 | 2,69 | 2,50 | 2,68 | 0,19% | - |
| 11.06.2025 | 2,71 | 2,75 | 2,64 | 2,67 | -1,48% | - |
| 10.06.2025 | 2,32 | 2,82 | 2,32 | 2,71 | 10,16% | - |
| 09.06.2025 | 2,28 | 2,51 | 2,28 | 2,46 | 1,23% | - |
| 06.06.2025 | 2,24 | 2,50 | 2,24 | 2,43 | 8,72% | - |
| 05.06.2025 | 1,88 | 2,41 | 1,88 | 2,24 | 12,31% | - |
| 04.06.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,35% | - |
| 03.06.2025 | 2,02 | 2,02 | 1,97 | 1,98 | -1,59% | - |
| 02.06.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 0,25% | - |
| 30.05.2025 | 1,90 | 2,02 | 1,90 | 2,01 | 0,60% | - |
| 29.05.2025 | 1,90 | 2,02 | 1,90 | 2,00 | -0,60% | - |
| 28.05.2025 | 1,91 | 2,02 | 1,91 | 2,01 | -0,40% | - |
| 27.05.2025 | 1,93 | 2,05 | 1,93 | 2,02 | -0,98% | - |
| 26.05.2025 | 1,91 | 2,05 | 1,91 | 2,04 | 0,99% | - |
| 23.05.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,69% | - |
| 22.05.2025 | 1,94 | 2,05 | 1,94 | 2,03 | -0,64% | - |
| 21.05.2025 | 2,05 | 2,07 | 2,05 | 2,05 | -0,39% | - |
| 20.05.2025 | 1,91 | 2,08 | 1,91 | 2,05 | 1,28% | - |
| 19.05.2025 | 2,09 | 2,09 | 2,02 | 2,03 | -2,78% | - |
| 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% | - |