3,810€
10,76%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,59 | 3,89 | 3,44 | 3,44 | 0,88% | - |
| 14.10.2025 | 3,46 | 3,67 | 3,40 | 3,41 | 5,57% | - |
| 13.10.2025 | 3,54 | 3,54 | 3,23 | 3,23 | 0,94% | - |
| 10.10.2025 | 3,35 | 3,54 | 3,20 | 3,20 | -0,31% | - |
| 09.10.2025 | 3,43 | 3,43 | 3,21 | 3,21 | 0,00% | - |
| 08.10.2025 | 3,33 | 3,45 | 3,21 | 3,21 | 1,26% | - |
| 07.10.2025 | 3,41 | 3,41 | 3,17 | 3,17 | -2,46% | - |
| 06.10.2025 | 3,47 | 3,47 | 3,25 | 3,25 | 0,62% | - |
| 03.10.2025 | 3,50 | 3,56 | 3,23 | 3,23 | -3,29% | - |
| 02.10.2025 | 3,61 | 3,61 | 3,34 | 3,34 | 1,21% | - |
| 01.10.2025 | 3,46 | 3,76 | 3,30 | 3,30 | -0,60% | - |
| 30.09.2025 | 3,27 | 3,49 | 3,18 | 3,32 | 7,79% | - |
| 29.09.2025 | 3,28 | 3,44 | 3,08 | 3,08 | 14,50% | - |
| 26.09.2025 | 2,88 | 3,31 | 2,69 | 2,69 | -10,03% | - |
| 25.09.2025 | 3,14 | 3,21 | 2,78 | 2,99 | -0,33% | - |
| 24.09.2025 | 3,26 | 3,26 | 3,00 | 3,00 | -0,99% | - |
| 23.09.2025 | 3,29 | 3,34 | 3,03 | 3,03 | -1,30% | - |
| 22.09.2025 | 3,08 | 3,32 | 3,03 | 3,07 | 7,72% | - |
| 18.09.2025 | 2,98 | 3,08 | 2,85 | 2,85 | -2,73% | - |
| 17.09.2025 | 3,16 | 3,16 | 2,93 | 2,93 | -6,69% | - |
| 16.09.2025 | 3,32 | 3,35 | 3,14 | 3,14 | 1,29% | - |
| 15.09.2025 | 3,41 | 3,41 | 3,10 | 3,10 | -6,91% | - |
| 12.09.2025 | 3,48 | 3,48 | 3,33 | 3,33 | 4,39% | - |
| 11.09.2025 | 3,40 | 3,45 | 3,19 | 3,19 | -4,49% | - |
| 10.09.2025 | 3,56 | 3,56 | 3,34 | 3,34 | -5,38% | - |
| 08.09.2025 | 3,52 | 3,53 | 3,35 | 3,53 | 9,97% | 2.100,00 |
| 05.09.2025 | 3,61 | 3,81 | 3,21 | 3,21 | -10,71% | - |
| 04.09.2025 | 3,58 | 3,62 | 3,58 | 3,60 | -0,42% | - |
| 03.09.2025 | 3,80 | 3,80 | 3,53 | 3,61 | 2,85% | - |
| 02.09.2025 | 4,09 | 4,09 | 3,51 | 3,51 | -8,36% | - |
| 01.09.2025 | 4,07 | 4,19 | 3,83 | 3,83 | -0,78% | - |
| 29.08.2025 | 3,94 | 4,22 | 3,86 | 3,86 | -1,40% | - |
| 28.08.2025 | 3,61 | 3,92 | 3,61 | 3,92 | 5,95% | - |
| 27.08.2025 | 3,51 | 3,70 | 3,46 | 3,70 | 6,79% | - |
| 26.08.2025 | 3,62 | 3,62 | 3,29 | 3,46 | -4,95% | - |
| 25.08.2025 | 3,64 | 3,67 | 3,59 | 3,64 | 0,14% | - |
| 22.08.2025 | 3,60 | 3,64 | 3,57 | 3,64 | 0,83% | - |
| 21.08.2025 | 3,49 | 3,61 | 3,44 | 3,61 | 2,41% | - |
| 20.08.2025 | 3,60 | 3,63 | 3,51 | 3,52 | 0,14% | - |
| 19.08.2025 | 3,44 | 3,53 | 3,44 | 3,52 | 2,18% | - |
| 18.08.2025 | 3,66 | 3,67 | 3,40 | 3,44 | -1,57% | - |
| 15.08.2025 | 3,49 | 3,66 | 3,49 | 3,50 | 0,14% | - |
| 14.08.2025 | 3,45 | 3,51 | 3,43 | 3,49 | 2,95% | - |
| 13.08.2025 | 3,20 | 3,47 | 3,19 | 3,39 | 5,94% | - |
| 12.08.2025 | 3,14 | 3,20 | 3,13 | 3,20 | 2,56% | - |
| 11.08.2025 | 3,03 | 3,12 | 3,01 | 3,12 | 2,80% | - |
| 08.08.2025 | 3,04 | 3,05 | 3,03 | 3,04 | 0,00% | - |
| 07.08.2025 | 3,13 | 3,13 | 3,03 | 3,04 | -2,88% | - |
| 06.08.2025 | 3,16 | 3,17 | 3,03 | 3,13 | -0,95% | - |
| 05.08.2025 | 3,19 | 3,20 | 3,14 | 3,16 | -1,10% | - |
| 04.08.2025 | 3,23 | 3,26 | 3,16 | 3,19 | -1,69% | - |
| 01.08.2025 | 3,12 | 3,25 | 3,04 | 3,25 | 6,39% | - |
| 31.07.2025 | 2,82 | 3,12 | 2,82 | 3,05 | 7,77% | - |
| 30.07.2025 | 2,76 | 2,85 | 2,76 | 2,83 | 2,54% | - |
| 29.07.2025 | 2,71 | 2,77 | 2,71 | 2,76 | 2,03% | - |
| 28.07.2025 | 2,61 | 2,76 | 2,60 | 2,71 | 3,84% | - |
| 25.07.2025 | 2,64 | 2,64 | 2,54 | 2,61 | -0,57% | - |
| 24.07.2025 | 2,58 | 2,62 | 2,56 | 2,62 | 2,95% | - |
| 23.07.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 1,19% | - |
| 22.07.2025 | 2,54 | 2,54 | 2,44 | 2,52 | 1,41% | - |
| 21.07.2025 | 2,41 | 2,49 | 2,41 | 2,48 | 2,90% | - |
| 18.07.2025 | 2,43 | 2,43 | 2,39 | 2,41 | -1,23% | - |
| 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% | - |