13,980€
-0,43%
Echtzeit-Aktienkurs XTPL S.A. INH. ZY -,10
Bid:
Ask:
Aktienkurse zur XTPL S.A. INH. ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,76 | 14,93 | 14,54 | 14,64 | -0,75% | 133,00 |
| 04.05.2026 | 14,18 | 14,83 | 14,18 | 14,75 | 4,17% | - |
| 30.04.2026 | 14,54 | 14,68 | 14,11 | 14,16 | -2,88% | - |
| 29.04.2026 | 14,96 | 15,01 | 14,51 | 14,58 | -2,41% | 178,00 |
| 28.04.2026 | 14,90 | 15,12 | 14,90 | 14,94 | 0,13% | - |
| 27.04.2026 | 15,18 | 15,18 | 14,78 | 14,92 | -1,71% | - |
| 24.04.2026 | 15,44 | 15,50 | 15,15 | 15,18 | -1,56% | - |
| 23.04.2026 | 15,44 | 15,63 | 15,17 | 15,42 | -0,13% | - |
| 22.04.2026 | 15,64 | 16,05 | 15,42 | 15,44 | -0,96% | 2.730,00 |
| 21.04.2026 | 15,70 | 15,70 | 15,45 | 15,59 | -0,70% | 60,00 |
| 20.04.2026 | 16,12 | 16,18 | 15,51 | 15,70 | -2,97% | - |
| 17.04.2026 | 15,24 | 16,35 | 15,06 | 16,18 | 6,17% | 29,00 |
| 16.04.2026 | 15,54 | 15,63 | 14,92 | 15,24 | -1,80% | 2.900,00 |
| 15.04.2026 | 15,54 | 15,73 | 15,26 | 15,52 | 0,00% | - |
| 14.04.2026 | 15,66 | 15,85 | 15,47 | 15,52 | -1,02% | 28,00 |
| 13.04.2026 | 15,58 | 15,89 | 15,39 | 15,68 | 0,51% | - |
| 10.04.2026 | 15,76 | 15,83 | 15,60 | 15,60 | -1,02% | 2.400,00 |
| 09.04.2026 | 15,80 | 15,88 | 15,57 | 15,76 | -0,51% | - |
| 08.04.2026 | 15,82 | 16,37 | 15,68 | 15,84 | 1,02% | - |
| 07.04.2026 | 15,82 | 15,89 | 15,50 | 15,68 | -0,76% | 28,00 |
| 02.04.2026 | 15,82 | 16,13 | 15,50 | 15,80 | -0,63% | - |
| 01.04.2026 | 15,42 | 16,43 | 15,42 | 15,90 | 3,05% | - |
| 31.03.2026 | 14,92 | 15,77 | 14,92 | 15,43 | 0,85% | 2.745,00 |
| 30.03.2026 | 15,90 | 15,92 | 15,28 | 15,30 | -3,77% | 206,00 |
| 27.03.2026 | 15,96 | 16,05 | 15,45 | 15,90 | -0,38% | - |
| 26.03.2026 | 16,44 | 16,59 | 15,85 | 15,96 | -3,04% | - |
| 25.03.2026 | 16,70 | 17,08 | 15,91 | 16,46 | -1,32% | - |
| 24.03.2026 | 16,56 | 16,68 | 16,30 | 16,68 | 0,72% | - |
| 23.03.2026 | 16,98 | 16,98 | 15,57 | 16,56 | -2,53% | 30,00 |
| 20.03.2026 | 17,10 | 17,67 | 16,80 | 16,99 | -0,76% | - |
| 19.03.2026 | 17,64 | 17,95 | 16,56 | 17,12 | -2,95% | - |
| 18.03.2026 | 17,38 | 17,89 | 17,37 | 17,64 | 1,61% | - |
| 17.03.2026 | 16,56 | 17,78 | 16,56 | 17,36 | 4,58% | 450,00 |
| 16.03.2026 | 16,48 | 16,68 | 16,14 | 16,60 | 1,10% | 42,00 |
| 13.03.2026 | 16,70 | 16,77 | 15,96 | 16,42 | -1,68% | - |
| 12.03.2026 | 15,92 | 17,26 | 15,87 | 16,70 | 4,77% | - |
| 11.03.2026 | 15,62 | 16,27 | 15,55 | 15,94 | 2,05% | 3.536,00 |
| 10.03.2026 | 15,26 | 16,44 | 15,26 | 15,62 | 2,49% | - |
| 09.03.2026 | 15,02 | 15,26 | 14,75 | 15,24 | 0,93% | 84,00 |
| 06.03.2026 | 15,10 | 15,19 | 14,95 | 15,10 | 0,13% | 28,00 |
| 05.03.2026 | 15,02 | 15,13 | 14,91 | 15,08 | 0,13% | - |
| 04.03.2026 | 14,92 | 15,29 | 14,92 | 15,06 | 0,94% | - |
| 03.03.2026 | 15,24 | 15,32 | 14,86 | 14,92 | -2,36% | 949,00 |
| 02.03.2026 | 15,64 | 15,68 | 15,15 | 15,28 | -2,55% | 30,00 |
| 27.02.2026 | 15,18 | 15,81 | 15,09 | 15,68 | 3,29% | - |
| 26.02.2026 | 15,76 | 16,04 | 15,15 | 15,18 | -3,68% | 700,00 |
| 25.02.2026 | 16,54 | 17,17 | 15,37 | 15,76 | -4,60% | - |
| 24.02.2026 | 15,20 | 16,90 | 15,18 | 16,52 | 8,83% | 253,00 |
| 23.02.2026 | 15,62 | 15,78 | 14,87 | 15,18 | -2,82% | 30,00 |
| 20.02.2026 | 15,02 | 15,70 | 15,02 | 15,62 | 3,86% | - |
| 19.02.2026 | 14,66 | 15,12 | 14,66 | 15,04 | 2,45% | - |
| 18.02.2026 | 14,74 | 14,89 | 14,41 | 14,68 | -0,54% | - |
| 17.02.2026 | 14,92 | 15,20 | 14,59 | 14,76 | -1,20% | 2.398,00 |
| 16.02.2026 | 15,02 | 15,02 | 14,86 | 14,94 | -0,40% | 65,00 |
| 13.02.2026 | 15,44 | 15,47 | 15,00 | 15,00 | -2,85% | 2.100,00 |
| 12.02.2026 | 15,36 | 15,57 | 15,23 | 15,44 | 0,52% | - |
| 11.02.2026 | 15,50 | 15,56 | 15,27 | 15,36 | -1,16% | 560,00 |
| 10.02.2026 | 16,02 | 16,42 | 15,01 | 15,54 | -5,36% | - |
| 09.02.2026 | 16,06 | 16,51 | 16,06 | 16,42 | 2,24% | 52,00 |
| 06.02.2026 | 16,26 | 16,33 | 15,93 | 16,06 | -1,05% | 14,00 |
| 05.02.2026 | 16,34 | 16,48 | 16,09 | 16,23 | -0,67% | 2.300,00 |
| 04.02.2026 | 16,72 | 16,74 | 16,32 | 16,34 | -2,27% | - |
| 03.02.2026 | 16,90 | 17,03 | 16,63 | 16,72 | -0,95% | - |
| 02.02.2026 | 17,20 | 17,20 | 16,00 | 16,88 | -1,80% | 829,00 |
| 30.01.2026 | 17,38 | 17,62 | 17,07 | 17,19 | -1,21% | 75,00 |
| 29.01.2026 | 17,62 | 17,65 | 16,88 | 17,40 | -1,25% | 11,00 |
| 28.01.2026 | 17,94 | 17,94 | 17,51 | 17,62 | -1,78% | - |
| 27.01.2026 | 18,02 | 18,02 | 17,15 | 17,94 | -0,44% | 140,00 |
| 26.01.2026 | 18,28 | 18,31 | 17,76 | 18,02 | -1,42% | - |
| 23.01.2026 | 18,20 | 18,33 | 17,80 | 18,28 | 0,33% | 600,00 |
| 22.01.2026 | 18,02 | 18,44 | 18,02 | 18,22 | 1,00% | - |
| 21.01.2026 | 17,80 | 18,14 | 17,80 | 18,04 | 1,23% | - |
| 20.01.2026 | 17,56 | 17,96 | 17,55 | 17,82 | 1,48% | 650,00 |
| 19.01.2026 | 17,48 | 17,82 | 17,41 | 17,56 | 0,46% | - |
| 16.01.2026 | 17,42 | 17,68 | 17,25 | 17,48 | 0,29% | 1.100,00 |
| 15.01.2026 | 17,64 | 17,75 | 17,41 | 17,43 | -1,19% | - |
| 14.01.2026 | 17,96 | 18,09 | 17,38 | 17,64 | -1,78% | - |
| 13.01.2026 | 17,78 | 18,30 | 17,67 | 17,96 | 1,01% | 170,00 |
| 12.01.2026 | 18,06 | 18,08 | 17,45 | 17,78 | -1,55% | - |
| 09.01.2026 | 17,88 | 18,64 | 17,54 | 18,06 | -1,20% | - |
| 08.01.2026 | 18,02 | 18,77 | 17,89 | 18,28 | 1,56% | 18,00 |
| 07.01.2026 | 18,28 | 18,28 | 17,64 | 18,00 | -1,64% | 14,00 |
| 06.01.2026 | 17,88 | 18,30 | 17,88 | 18,30 | 0,11% | - |
| 05.01.2026 | 17,76 | 18,35 | 17,61 | 18,28 | 2,93% | 28,00 |
| 02.01.2026 | 17,44 | 17,89 | 17,00 | 17,76 | 4,66% | - |
| 30.12.2025 | 17,08 | 17,27 | 16,74 | 16,97 | -0,64% | - |
| 29.12.2025 | 16,74 | 17,15 | 16,74 | 17,08 | 2,15% | - |
| 23.12.2025 | 16,90 | 17,06 | 16,61 | 16,72 | -1,07% | 4.800,00 |
| 22.12.2025 | 17,46 | 17,46 | 16,83 | 16,90 | -3,10% | 706,00 |
| 19.12.2025 | 17,68 | 17,89 | 17,37 | 17,44 | -1,52% | - |
| 18.12.2025 | 17,72 | 18,05 | 17,41 | 17,71 | -2,10% | - |
| 17.12.2025 | 18,10 | 18,33 | 18,06 | 18,09 | -0,17% | - |
| 16.12.2025 | 18,30 | 18,58 | 18,04 | 18,12 | -0,98% | 100,00 |
| 15.12.2025 | 18,84 | 19,03 | 18,11 | 18,30 | -2,87% | 2.825,00 |
| 12.12.2025 | 18,84 | 19,15 | 18,56 | 18,84 | -0,11% | 480,00 |
| 11.12.2025 | 18,66 | 18,86 | 18,45 | 18,86 | 0,96% | - |
| 10.12.2025 | 18,74 | 18,97 | 18,51 | 18,68 | -0,21% | - |
| 09.12.2025 | 18,84 | 19,04 | 18,68 | 18,72 | -0,64% | - |
| 08.12.2025 | 18,90 | 19,28 | 18,81 | 18,84 | -0,42% | 2.493,00 |
| 05.12.2025 | 18,66 | 19,29 | 18,66 | 18,92 | 1,50% | - |