1,968€
-5,16%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,02 | 2,07 | 1,97 | 1,97 | -5,16% | - |
| 03.04.2025 | 2,17 | 2,17 | 1,98 | 2,08 | -3,94% | 42.609,00 |
| 02.04.2025 | 2,00 | 2,20 | 1,90 | 2,16 | 5,88% | 17.921,00 |
| 01.04.2025 | 2,05 | 2,06 | 2,04 | 2,04 | -0,49% | 1.131,00 |
| 31.03.2025 | 2,02 | 2,05 | 1,90 | 2,05 | 0,00% | 9.804,00 |
| 28.03.2025 | 2,06 | 2,18 | 2,00 | 2,05 | -9,09% | 92.668,00 |
| 27.03.2025 | 2,24 | 2,28 | 2,24 | 2,26 | 0,89% | 3.350,00 |
| 26.03.2025 | 2,21 | 2,26 | 2,21 | 2,24 | 1,13% | 4.505,00 |
| 25.03.2025 | 2,24 | 2,24 | 2,20 | 2,21 | -1,34% | 4.763,00 |
| 24.03.2025 | 2,25 | 2,26 | 2,23 | 2,24 | -0,67% | 2.175,00 |
| 21.03.2025 | 2,25 | 2,26 | 2,24 | 2,26 | 0,22% | 1.317,00 |
| 20.03.2025 | 2,26 | 2,29 | 2,24 | 2,25 | -0,44% | 3.376,00 |
| 19.03.2025 | 2,26 | 2,26 | 2,23 | 2,26 | 0,22% | 1.322,00 |
| 18.03.2025 | 2,31 | 2,31 | 2,20 | 2,26 | -1,96% | 4.454,00 |
| 17.03.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,86% | 2.472,00 |
| 14.03.2025 | 2,35 | 2,35 | 2,32 | 2,32 | -0,85% | 6.594,00 |
| 13.03.2025 | 2,37 | 2,37 | 2,34 | 2,34 | -1,06% | 4.949,00 |
| 12.03.2025 | 2,42 | 2,42 | 2,37 | 2,37 | -2,07% | 3.635,00 |
| 11.03.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,82% | 4.103,00 |
| 10.03.2025 | 2,50 | 2,53 | 2,42 | 2,44 | -2,60% | 5.201,00 |
| 07.03.2025 | 2,35 | 2,52 | 2,31 | 2,50 | 8,70% | 31.827,00 |
| 06.03.2025 | 2,33 | 2,42 | 2,29 | 2,30 | -2,13% | 24.517,00 |
| 05.03.2025 | 2,18 | 2,40 | 2,18 | 2,35 | 7,55% | 19.544,00 |
| 04.03.2025 | 2,26 | 2,27 | 2,18 | 2,19 | -3,32% | 10.282,00 |
| 03.03.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -1,31% | 3.968,00 |
| 28.02.2025 | 2,35 | 2,35 | 2,25 | 2,29 | -2,35% | 5.243,00 |
| 27.02.2025 | 2,33 | 2,35 | 2,29 | 2,35 | 0,64% | 3.235,00 |
| 26.02.2025 | 2,28 | 2,34 | 2,26 | 2,33 | 3,10% | 19.239,00 |
| 25.02.2025 | 2,40 | 2,40 | 2,16 | 2,26 | -5,64% | 28.761,00 |
| 24.02.2025 | 2,40 | 2,50 | 2,36 | 2,40 | -0,62% | 11.579,00 |
| 21.02.2025 | 2,41 | 2,45 | 2,38 | 2,41 | 0,42% | 6.039,00 |
| 20.02.2025 | 2,47 | 2,50 | 2,38 | 2,40 | -2,44% | 13.095,00 |
| 19.02.2025 | 2,50 | 2,50 | 2,45 | 2,46 | -1,80% | 7.157,00 |
| 18.02.2025 | 2,46 | 2,52 | 2,46 | 2,51 | 2,24% | 2.262,00 |
| 17.02.2025 | 2,51 | 2,63 | 2,45 | 2,45 | -1,61% | 31.181,00 |
| 14.02.2025 | 2,45 | 2,52 | 2,38 | 2,49 | 1,63% | 45.595,00 |
| 13.02.2025 | 2,94 | 2,94 | 2,34 | 2,45 | -31,47% | 317.710,00 |
| 12.02.2025 | 3,68 | 3,68 | 3,56 | 3,58 | -2,05% | 13.191,00 |
| 11.02.2025 | 3,66 | 3,75 | 3,64 | 3,65 | -2,41% | 5.324,00 |
| 10.02.2025 | 3,79 | 3,83 | 3,70 | 3,74 | -1,19% | 7.191,00 |
| 07.02.2025 | 3,71 | 3,83 | 3,70 | 3,79 | 2,02% | 3.448,00 |
| 06.02.2025 | 3,74 | 3,76 | 3,66 | 3,71 | -0,80% | 3.481,00 |
| 05.02.2025 | 3,72 | 3,74 | 3,71 | 3,74 | 0,67% | 2.061,00 |
| 04.02.2025 | 3,58 | 3,72 | 3,56 | 3,72 | 3,48% | 7.768,00 |
| 03.02.2025 | 3,62 | 3,62 | 3,56 | 3,59 | -2,45% | 3.456,00 |
| 31.01.2025 | 3,77 | 3,77 | 3,68 | 3,68 | -2,26% | 5.335,00 |
| 30.01.2025 | 3,64 | 3,80 | 3,64 | 3,77 | 3,72% | 15.473,00 |
| 29.01.2025 | 3,67 | 3,67 | 3,59 | 3,63 | -0,41% | 3.734,00 |
| 28.01.2025 | 3,43 | 3,65 | 3,43 | 3,65 | 6,58% | 18.946,00 |
| 27.01.2025 | 3,50 | 3,50 | 3,40 | 3,42 | -1,72% | 9.496,00 |
| 24.01.2025 | 3,56 | 3,56 | 3,41 | 3,48 | -2,25% | 17.196,00 |
| 23.01.2025 | 3,55 | 3,57 | 3,51 | 3,56 | -0,14% | 1.796,00 |
| 22.01.2025 | 3,69 | 3,69 | 3,52 | 3,57 | -3,52% | 19.112,00 |
| 21.01.2025 | 3,76 | 3,76 | 3,70 | 3,70 | -2,25% | 7.412,00 |
| 20.01.2025 | 3,72 | 3,82 | 3,72 | 3,78 | 1,61% | 4.352,00 |
| 17.01.2025 | 3,86 | 3,86 | 3,72 | 3,72 | -3,88% | 17.169,00 |
| 16.01.2025 | 3,89 | 3,89 | 3,83 | 3,87 | -0,77% | 4.519,00 |
| 15.01.2025 | 3,82 | 3,90 | 3,80 | 3,90 | 3,45% | 15.311,00 |
| 14.01.2025 | 3,78 | 3,78 | 3,76 | 3,77 | 0,00% | 1.289,00 |
| 13.01.2025 | 3,82 | 3,82 | 3,65 | 3,77 | -1,82% | 17.581,00 |
| 10.01.2025 | 3,81 | 3,87 | 3,81 | 3,84 | 0,00% | 3.456,00 |
| 09.01.2025 | 3,86 | 3,87 | 3,83 | 3,84 | -0,52% | 3.112,00 |
| 08.01.2025 | 3,80 | 4,00 | 3,80 | 3,86 | 1,31% | 22.403,00 |
| 07.01.2025 | 3,87 | 3,93 | 3,77 | 3,81 | -1,68% | 9.133,00 |
| 06.01.2025 | 3,83 | 3,93 | 3,83 | 3,88 | 1,97% | 26.155,00 |
| 03.01.2025 | 3,82 | 3,90 | 3,75 | 3,80 | -0,39% | 18.557,00 |
| 02.01.2025 | 3,78 | 3,82 | 3,75 | 3,82 | 0,79% | 8.322,00 |
| 31.12.2024 | 3,79 | 3,79 | 3,73 | 3,79 | 0,00% | 4.621,00 |
| 30.12.2024 | 3,79 | 3,80 | 3,73 | 3,79 | -0,13% | 8.593,00 |
| 27.12.2024 | 3,78 | 3,79 | 3,71 | 3,79 | 0,53% | 6.539,00 |
| 24.12.2024 | 3,76 | 3,78 | 3,74 | 3,77 | 0,27% | 3.069,00 |
| 23.12.2024 | 3,63 | 3,77 | 3,45 | 3,76 | 1,08% | 13.147,00 |
| 20.12.2024 | 3,65 | 3,75 | 3,64 | 3,72 | 1,92% | 8.878,00 |
| 19.12.2024 | 3,74 | 3,75 | 3,55 | 3,65 | -3,69% | 26.669,00 |
| 18.12.2024 | 3,78 | 3,91 | 3,66 | 3,79 | 0,40% | 22.263,00 |
| 17.12.2024 | 3,73 | 3,96 | 3,73 | 3,78 | -0,13% | 39.580,00 |
| 16.12.2024 | 3,71 | 3,84 | 3,71 | 3,78 | 1,07% | 29.384,00 |
| 13.12.2024 | 3,78 | 3,82 | 3,65 | 3,74 | -1,32% | 35.446,00 |
| 12.12.2024 | 4,00 | 4,00 | 3,77 | 3,79 | -5,13% | 19.973,00 |
| 11.12.2024 | 4,00 | 4,06 | 3,98 | 4,00 | -1,11% | 6.794,00 |
| 10.12.2024 | 4,10 | 4,10 | 4,03 | 4,04 | -1,46% | 6.105,00 |
| 09.12.2024 | 4,17 | 4,17 | 4,08 | 4,10 | -1,80% | 9.161,00 |
| 06.12.2024 | 4,22 | 4,22 | 4,17 | 4,18 | -1,18% | 6.636,00 |
| 05.12.2024 | 4,18 | 4,27 | 4,18 | 4,23 | 1,08% | 4.981,00 |
| 04.12.2024 | 4,11 | 4,30 | 4,11 | 4,18 | 1,70% | 8.916,00 |
| 03.12.2024 | 4,10 | 4,22 | 4,06 | 4,11 | 0,24% | 14.695,00 |
| 02.12.2024 | 4,01 | 4,11 | 3,97 | 4,10 | 2,37% | 17.385,00 |
| 29.11.2024 | 3,99 | 4,06 | 3,99 | 4,01 | 0,38% | 7.624,00 |
| 28.11.2024 | 3,81 | 4,19 | 3,81 | 3,99 | 5,00% | 46.995,00 |
| 27.11.2024 | 3,70 | 3,97 | 3,58 | 3,80 | 2,70% | 23.585,00 |
| 26.11.2024 | 3,76 | 3,78 | 3,69 | 3,70 | -2,12% | 16.596,00 |
| 25.11.2024 | 3,83 | 3,83 | 3,77 | 3,78 | -1,43% | 3.190,00 |
| 22.11.2024 | 3,85 | 3,88 | 3,82 | 3,84 | -0,71% | 3.758,00 |
| 21.11.2024 | 3,94 | 3,94 | 3,86 | 3,86 | -1,97% | - |
| 20.11.2024 | 3,97 | 3,97 | 3,91 | 3,94 | -0,63% | 1.599,00 |
| 19.11.2024 | 3,93 | 4,00 | 3,92 | 3,97 | 0,63% | 5.429,00 |
| 18.11.2024 | 4,02 | 4,09 | 3,94 | 3,94 | -2,23% | 9.410,00 |
| 15.11.2024 | 3,90 | 4,10 | 3,90 | 4,03 | 3,60% | 8.956,00 |
| 14.11.2024 | 3,92 | 4,02 | 3,87 | 3,89 | -0,51% | 10.133,00 |
| 13.11.2024 | 3,96 | 4,05 | 3,91 | 3,91 | -1,26% | 7.801,00 |