3,550€
2,60%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,45 | 3,57 | 3,45 | 3,55 | 2,60% | - |
| 07.05.2026 | 3,45 | 3,53 | 3,45 | 3,46 | 0,87% | - |
| 06.05.2026 | 3,49 | 3,49 | 3,43 | 3,43 | -0,29% | - |
| 05.05.2026 | 3,53 | 3,55 | 3,44 | 3,44 | -2,55% | - |
| 04.05.2026 | 3,61 | 3,61 | 3,52 | 3,53 | -0,28% | - |
| 30.04.2026 | 3,58 | 3,62 | 3,54 | 3,54 | -0,70% | - |
| 29.04.2026 | 3,56 | 3,68 | 3,51 | 3,57 | 2,44% | - |
| 28.04.2026 | 3,55 | 3,57 | 3,48 | 3,48 | -2,38% | - |
| 27.04.2026 | 3,69 | 3,69 | 3,48 | 3,57 | -2,33% | - |
| 24.04.2026 | 3,59 | 3,71 | 3,47 | 3,65 | 3,40% | - |
| 23.04.2026 | 3,56 | 3,56 | 3,49 | 3,53 | -0,56% | - |
| 22.04.2026 | 3,51 | 3,57 | 3,40 | 3,55 | 2,75% | - |
| 21.04.2026 | 3,49 | 3,49 | 3,41 | 3,46 | -0,43% | - |
| 20.04.2026 | 3,49 | 3,52 | 3,41 | 3,47 | 1,02% | - |
| 17.04.2026 | 3,26 | 3,53 | 3,25 | 3,44 | 6,18% | - |
| 16.04.2026 | 3,22 | 3,25 | 3,15 | 3,24 | 2,86% | - |
| 15.04.2026 | 3,33 | 3,35 | 3,10 | 3,15 | -5,98% | - |
| 14.04.2026 | 3,36 | 3,49 | 3,34 | 3,35 | -4,84% | - |
| 13.04.2026 | 3,45 | 3,55 | 3,45 | 3,52 | 2,48% | - |
| 10.04.2026 | 3,37 | 3,48 | 3,36 | 3,43 | 3,31% | - |
| 09.04.2026 | 3,19 | 3,39 | 3,15 | 3,32 | 7,44% | - |
| 08.04.2026 | 2,98 | 3,09 | 2,84 | 3,09 | 9,57% | - |
| 07.04.2026 | 2,70 | 2,83 | 2,66 | 2,82 | 5,22% | - |
| 02.04.2026 | 2,71 | 2,73 | 2,59 | 2,68 | -4,11% | - |
| 01.04.2026 | 2,82 | 2,82 | 2,78 | 2,80 | 0,72% | - |
| 31.03.2026 | 2,81 | 2,81 | 2,77 | 2,78 | -0,54% | - |
| 30.03.2026 | 2,80 | 2,88 | 2,78 | 2,79 | 0,54% | - |
| 27.03.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -3,48% | - |
| 26.03.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -0,86% | - |
| 25.03.2026 | 2,96 | 2,96 | 2,87 | 2,90 | -0,68% | - |
| 24.03.2026 | 2,88 | 2,96 | 2,81 | 2,92 | -1,35% | - |
| 23.03.2026 | 2,90 | 2,96 | 2,83 | 2,96 | 0,68% | - |
| 20.03.2026 | 2,93 | 2,94 | 2,93 | 2,94 | 0,00% | - |
| 19.03.2026 | 2,94 | 2,96 | 2,93 | 2,94 | 0,17% | - |
| 18.03.2026 | 2,97 | 2,97 | 2,93 | 2,94 | -0,34% | - |
| 17.03.2026 | 2,89 | 2,95 | 2,89 | 2,95 | 0,86% | - |
| 16.03.2026 | 3,03 | 3,04 | 2,92 | 2,92 | -3,95% | - |
| 13.03.2026 | 3,04 | 3,06 | 3,04 | 3,04 | -0,33% | - |
| 12.03.2026 | 3,04 | 3,06 | 2,99 | 3,05 | 1,16% | - |
| 11.03.2026 | 2,93 | 3,04 | 2,86 | 3,02 | 1,52% | - |
| 10.03.2026 | 2,97 | 2,98 | 2,92 | 2,97 | -1,49% | - |
| 09.03.2026 | 3,01 | 3,02 | 2,88 | 3,02 | -0,82% | - |
| 06.03.2026 | 2,96 | 3,04 | 2,96 | 3,04 | 1,67% | - |
| 05.03.2026 | 3,16 | 3,16 | 2,98 | 2,99 | -4,63% | - |
| 04.03.2026 | 3,20 | 3,20 | 3,13 | 3,14 | -1,88% | - |
| 03.03.2026 | 3,28 | 3,28 | 3,19 | 3,20 | -1,99% | - |
| 02.03.2026 | 3,31 | 3,33 | 3,26 | 3,26 | -0,46% | - |
| 27.02.2026 | 3,29 | 3,29 | 3,22 | 3,28 | 1,71% | - |
| 26.02.2026 | 3,28 | 3,28 | 3,22 | 3,22 | -1,08% | - |
| 25.02.2026 | 3,31 | 3,31 | 3,18 | 3,26 | -1,96% | - |
| 24.02.2026 | 3,37 | 3,37 | 3,32 | 3,32 | -0,90% | - |
| 23.02.2026 | 3,36 | 3,36 | 3,32 | 3,35 | 2,92% | - |
| 20.02.2026 | 3,34 | 3,34 | 3,22 | 3,26 | -3,13% | - |
| 19.02.2026 | 3,34 | 3,37 | 3,30 | 3,36 | 2,13% | - |
| 18.02.2026 | 3,45 | 3,45 | 3,03 | 3,29 | -3,94% | - |
| 17.02.2026 | 3,50 | 3,53 | 3,39 | 3,43 | -4,99% | - |
| 16.02.2026 | 3,75 | 3,75 | 3,57 | 3,61 | -0,69% | - |
| 13.02.2026 | 3,98 | 3,98 | 3,33 | 3,63 | -4,22% | - |
| 12.02.2026 | 3,97 | 3,98 | 3,76 | 3,79 | -3,93% | - |
| 11.02.2026 | 3,98 | 3,99 | 3,93 | 3,95 | -1,13% | - |
| 10.02.2026 | 4,04 | 4,05 | 3,98 | 3,99 | -1,85% | - |
| 09.02.2026 | 4,17 | 4,17 | 4,07 | 4,07 | 0,25% | - |
| 06.02.2026 | 4,13 | 4,15 | 4,06 | 4,06 | -2,05% | - |
| 05.02.2026 | 3,97 | 4,20 | 3,97 | 4,14 | 4,41% | - |
| 04.02.2026 | 3,91 | 3,97 | 3,83 | 3,97 | 3,12% | - |
| 03.02.2026 | 3,91 | 3,93 | 3,81 | 3,85 | -0,65% | - |
| 02.02.2026 | 3,71 | 3,88 | 3,71 | 3,87 | 2,65% | - |
| 30.01.2026 | 3,75 | 3,77 | 3,75 | 3,77 | -0,13% | - |
| 29.01.2026 | 3,72 | 3,80 | 3,72 | 3,78 | 1,21% | - |
| 28.01.2026 | 3,73 | 3,76 | 3,73 | 3,73 | 0,81% | - |
| 27.01.2026 | 3,76 | 3,76 | 3,69 | 3,70 | -0,27% | - |
| 26.01.2026 | 3,68 | 3,72 | 3,68 | 3,71 | 0,00% | - |
| 23.01.2026 | 3,73 | 3,74 | 3,71 | 3,71 | -0,67% | - |
| 22.01.2026 | 3,77 | 3,79 | 3,74 | 3,74 | -1,32% | - |
| 21.01.2026 | 3,93 | 3,93 | 3,73 | 3,79 | -3,69% | - |
| 20.01.2026 | 3,90 | 4,05 | 3,89 | 3,93 | 1,29% | - |
| 19.01.2026 | 3,85 | 3,88 | 3,84 | 3,88 | -1,02% | - |
| 16.01.2026 | 3,75 | 3,96 | 3,75 | 3,92 | 4,53% | - |
| 15.01.2026 | 3,68 | 3,84 | 3,68 | 3,75 | 2,32% | - |
| 14.01.2026 | 3,71 | 3,73 | 3,67 | 3,67 | -0,68% | - |
| 13.01.2026 | 3,60 | 3,69 | 3,58 | 3,69 | 3,36% | - |
| 12.01.2026 | 3,58 | 3,58 | 3,55 | 3,57 | 0,00% | - |
| 09.01.2026 | 3,69 | 3,69 | 3,49 | 3,57 | -3,12% | - |
| 08.01.2026 | 3,68 | 3,69 | 3,68 | 3,69 | 0,27% | - |
| 07.01.2026 | 3,72 | 3,72 | 3,68 | 3,68 | -1,08% | - |
| 06.01.2026 | 3,79 | 3,79 | 3,66 | 3,72 | -1,72% | - |
| 05.01.2026 | 3,83 | 3,83 | 3,78 | 3,78 | 0,00% | - |
| 02.01.2026 | 3,76 | 3,81 | 3,74 | 3,78 | 1,61% | - |
| 30.12.2025 | 3,77 | 3,77 | 3,70 | 3,72 | -1,06% | - |
| 29.12.2025 | 3,70 | 3,77 | 3,70 | 3,76 | 3,30% | - |
| 23.12.2025 | 3,70 | 3,70 | 3,62 | 3,64 | -1,49% | - |
| 22.12.2025 | 3,76 | 3,77 | 3,65 | 3,70 | -1,60% | - |
| 19.12.2025 | 3,76 | 3,76 | 3,74 | 3,76 | 0,27% | - |
| 18.12.2025 | 3,70 | 3,75 | 3,64 | 3,75 | 0,13% | - |
| 17.12.2025 | 3,87 | 3,87 | 3,66 | 3,74 | -3,48% | - |
| 16.12.2025 | 3,94 | 3,94 | 3,88 | 3,88 | -1,65% | - |
| 15.12.2025 | 3,92 | 3,99 | 3,92 | 3,94 | 1,03% | - |
| 12.12.2025 | 3,82 | 3,96 | 3,82 | 3,90 | 2,23% | - |
| 11.12.2025 | 3,93 | 3,93 | 3,77 | 3,82 | -2,93% | - |
| 10.12.2025 | 3,92 | 3,97 | 3,91 | 3,93 | 0,51% | - |