3,785€
-1,82%
Echtzeit-Aktienkurs XILAM ANIMAT. INH. EO-,1
Bid:
Ask:
Aktienkurse zur XILAM ANIMAT. INH. EO-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,84 | 3,92 | 3,80 | 3,81 | -1,17% | - |
| 06.11.2025 | 3,92 | 3,92 | 3,79 | 3,86 | -1,53% | - |
| 05.11.2025 | 3,93 | 3,95 | 3,91 | 3,92 | 0,77% | - |
| 04.11.2025 | 3,77 | 3,89 | 3,77 | 3,89 | 0,52% | - |
| 03.11.2025 | 3,94 | 3,94 | 3,87 | 3,87 | -0,64% | - |
| 31.10.2025 | 3,92 | 3,92 | 3,87 | 3,89 | -2,38% | - |
| 30.10.2025 | 4,05 | 4,06 | 3,99 | 3,99 | -2,33% | - |
| 29.10.2025 | 4,04 | 4,08 | 4,03 | 4,08 | 3,55% | - |
| 28.10.2025 | 4,23 | 4,23 | 3,89 | 3,94 | -6,30% | - |
| 27.10.2025 | 4,28 | 4,28 | 3,85 | 4,21 | 0,12% | - |
| 24.10.2025 | 4,14 | 4,35 | 4,14 | 4,20 | 1,45% | - |
| 23.10.2025 | 4,25 | 4,25 | 4,12 | 4,14 | -2,36% | - |
| 22.10.2025 | 4,26 | 4,30 | 4,23 | 4,24 | -0,12% | - |
| 21.10.2025 | 4,56 | 4,56 | 4,11 | 4,25 | 41,50% | - |
| 18.09.2025 | 3,00 | 3,10 | 3,00 | 3,00 | -0,33% | 8.657,00 |
| 17.09.2025 | 3,19 | 3,19 | 2,94 | 3,01 | -3,83% | 5.383,00 |
| 16.09.2025 | 3,37 | 3,37 | 3,12 | 3,13 | -6,57% | 17.241,00 |
| 15.09.2025 | 3,42 | 3,42 | 3,26 | 3,35 | -2,05% | 2.852,00 |
| 12.09.2025 | 3,49 | 3,49 | 3,42 | 3,42 | -2,01% | 2.058,00 |
| 11.09.2025 | 3,48 | 3,49 | 3,30 | 3,49 | 0,00% | 10.310,00 |
| 10.09.2025 | 3,54 | 3,54 | 3,26 | 3,49 | -2,51% | 10.757,00 |
| 09.09.2025 | 3,41 | 3,58 | 3,38 | 3,58 | 5,29% | 8.523,00 |
| 08.09.2025 | 3,53 | 3,53 | 3,35 | 3,40 | -5,03% | 6.022,00 |
| 05.09.2025 | 3,61 | 3,86 | 3,36 | 3,58 | -1,10% | 31.546,00 |
| 04.09.2025 | 3,57 | 3,62 | 3,57 | 3,62 | 1,40% | 1.313,00 |
| 03.09.2025 | 3,74 | 3,74 | 3,50 | 3,57 | -7,99% | 36.760,00 |
| 02.09.2025 | 4,10 | 4,10 | 3,70 | 3,88 | -5,13% | 28.189,00 |
| 01.09.2025 | 4,09 | 4,23 | 4,01 | 4,09 | -0,24% | 13.209,00 |
| 29.08.2025 | 3,98 | 4,30 | 3,90 | 4,10 | 5,13% | 40.243,00 |
| 28.08.2025 | 3,58 | 3,90 | 3,58 | 3,90 | 5,98% | 18.474,00 |
| 27.08.2025 | 3,50 | 3,72 | 3,40 | 3,68 | 5,14% | 10.789,00 |
| 26.08.2025 | 3,60 | 3,68 | 3,25 | 3,50 | -3,31% | 25.431,00 |
| 25.08.2025 | 3,65 | 3,68 | 3,60 | 3,62 | -1,09% | 2.726,00 |
| 22.08.2025 | 3,55 | 3,66 | 3,53 | 3,66 | 0,27% | 2.998,00 |
| 21.08.2025 | 3,49 | 3,65 | 3,40 | 3,65 | 4,89% | 8.542,00 |
| 20.08.2025 | 3,66 | 3,66 | 3,48 | 3,48 | -1,97% | 10.462,00 |
| 19.08.2025 | 3,42 | 3,58 | 3,42 | 3,55 | 3,80% | 1.178,00 |
| 18.08.2025 | 3,69 | 3,69 | 3,35 | 3,42 | -4,74% | 33.969,00 |
| 15.08.2025 | 3,48 | 3,70 | 3,47 | 3,59 | 3,46% | 16.432,00 |
| 14.08.2025 | 3,45 | 3,54 | 3,40 | 3,47 | 0,00% | 7.749,00 |
| 13.08.2025 | 3,20 | 3,47 | 3,18 | 3,47 | 8,10% | 12.233,00 |
| 12.08.2025 | 3,14 | 3,24 | 3,13 | 3,21 | 1,90% | 2.183,00 |
| 11.08.2025 | 3,05 | 3,15 | 3,02 | 3,15 | 3,28% | 7.237,00 |
| 08.08.2025 | 3,04 | 3,05 | 3,02 | 3,05 | 0,33% | 941,00 |
| 07.08.2025 | 3,06 | 3,07 | 3,02 | 3,04 | -1,30% | 1.389,00 |
| 06.08.2025 | 3,20 | 3,20 | 3,00 | 3,08 | -3,45% | 13.335,00 |
| 05.08.2025 | 3,20 | 3,20 | 3,11 | 3,19 | 0,95% | 4.857,00 |
| 04.08.2025 | 3,28 | 3,29 | 3,16 | 3,16 | -1,56% | 14.405,00 |
| 01.08.2025 | 3,14 | 3,28 | 3,05 | 3,21 | 2,23% | 33.241,00 |
| 31.07.2025 | 2,84 | 3,14 | 2,84 | 3,14 | 10,56% | 20.370,00 |
| 30.07.2025 | 2,74 | 2,89 | 2,74 | 2,84 | 2,53% | 22.135,00 |
| 29.07.2025 | 2,70 | 2,78 | 2,70 | 2,77 | 2,59% | 22.945,00 |
| 28.07.2025 | 2,66 | 2,77 | 2,61 | 2,70 | 2,27% | 12.938,00 |
| 25.07.2025 | 2,68 | 2,68 | 2,51 | 2,64 | -1,12% | 34.492,00 |
| 24.07.2025 | 2,58 | 2,67 | 2,56 | 2,67 | 3,49% | 10.710,00 |
| 23.07.2025 | 2,52 | 2,58 | 2,50 | 2,58 | 1,57% | 4.788,00 |
| 22.07.2025 | 2,53 | 2,54 | 2,43 | 2,54 | 0,00% | 9.695,00 |
| 21.07.2025 | 2,42 | 2,55 | 2,41 | 2,54 | 5,39% | 6.791,00 |
| 18.07.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 0,00% | 6.211,00 |
| 17.07.2025 | 2,16 | 2,47 | 2,16 | 2,41 | -7,31% | 61.848,00 |
| 16.07.2025 | 2,44 | 2,66 | 2,44 | 2,60 | 6,12% | 24.282,00 |
| 15.07.2025 | 2,40 | 2,45 | 2,38 | 2,45 | 2,08% | 4.822,00 |
| 14.07.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | 1.170,00 |
| 11.07.2025 | 2,46 | 2,46 | 2,37 | 2,38 | -5,18% | 2.397,00 |
| 10.07.2025 | 2,52 | 2,53 | 2,44 | 2,51 | -0,40% | 3.954,00 |
| 09.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | 2.781,00 |
| 08.07.2025 | 2,49 | 2,50 | 2,49 | 2,50 | -1,19% | 1.477,00 |
| 07.07.2025 | 2,54 | 2,54 | 2,50 | 2,53 | -0,39% | 16.651,00 |
| 04.07.2025 | 2,54 | 2,56 | 2,52 | 2,54 | 0,00% | 3.646,00 |
| 03.07.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 0,79% | 23.373,00 |
| 02.07.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 5,00% | 17.156,00 |
| 01.07.2025 | 2,44 | 2,52 | 2,28 | 2,40 | -1,64% | 10.920,00 |
| 30.06.2025 | 2,50 | 2,50 | 2,29 | 2,44 | -3,17% | 43.579,00 |
| 27.06.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -1,56% | 9.393,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,54 | 2,56 | -0,39% | 5.624,00 |
| 25.06.2025 | 2,59 | 2,62 | 2,55 | 2,57 | -1,15% | 1.409,00 |
| 24.06.2025 | 2,55 | 2,63 | 2,54 | 2,60 | 1,56% | 3.667,00 |
| 23.06.2025 | 2,56 | 2,56 | 2,52 | 2,56 | -0,39% | 3.835,00 |
| 20.06.2025 | 2,36 | 2,57 | 2,36 | 2,57 | 8,90% | 16.442,00 |
| 19.06.2025 | 2,52 | 2,52 | 2,36 | 2,36 | -6,35% | 12.482,00 |
| 18.06.2025 | 2,61 | 2,61 | 2,51 | 2,52 | -4,18% | 12.387,00 |
| 17.06.2025 | 2,68 | 2,68 | 2,57 | 2,63 | -0,75% | 6.089,00 |
| 16.06.2025 | 2,64 | 2,67 | 2,64 | 2,65 | -1,85% | 5.540,00 |
| 13.06.2025 | 2,70 | 2,70 | 2,56 | 2,70 | 0,00% | 18.756,00 |
| 12.06.2025 | 2,70 | 2,70 | 2,65 | 2,70 | 0,00% | 9.911,00 |
| 11.06.2025 | 2,74 | 2,74 | 2,63 | 2,70 | -0,74% | 23.613,00 |
| 10.06.2025 | 2,52 | 2,84 | 2,45 | 2,72 | 10,12% | 101.784,00 |
| 09.06.2025 | 2,44 | 2,51 | 2,31 | 2,47 | 1,23% | 34.766,00 |
| 06.06.2025 | 2,30 | 2,50 | 2,28 | 2,44 | 7,49% | 72.361,00 |
| 05.06.2025 | 2,06 | 2,45 | 2,05 | 2,27 | 14,07% | 130.150,00 |
| 04.06.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,50% | 620,00 |
| 03.06.2025 | 2,02 | 2,02 | 1,96 | 2,00 | -0,99% | 8.075,00 |
| 02.06.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | 1.629,00 |
| 30.05.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 3.092,00 |
| 29.05.2025 | 2,01 | 2,03 | 2,00 | 2,00 | -0,50% | 3.738,00 |
| 28.05.2025 | 2,02 | 2,02 | 2,00 | 2,01 | -0,50% | 5.123,00 |
| 27.05.2025 | 2,04 | 2,04 | 2,00 | 2,02 | -0,49% | 3.081,00 |
| 26.05.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,50% | 3.745,00 |
| 23.05.2025 | 2,03 | 2,03 | 2,02 | 2,02 | 0,00% | 9.322,00 |
| 22.05.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 7.813,00 |