15,050€
-3,22%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 15,55 | 15,75 | 15,05 | 15,05 | -3,22% | - |
| 19.03.2026 | 15,45 | 15,65 | 14,75 | 15,55 | -0,64% | - |
| 18.03.2026 | 15,55 | 15,70 | 15,55 | 15,65 | 1,29% | - |
| 17.03.2026 | 15,65 | 15,95 | 15,30 | 15,45 | -4,63% | - |
| 16.03.2026 | 16,35 | 16,35 | 16,15 | 16,20 | 3,18% | - |
| 13.03.2026 | 15,85 | 15,85 | 15,60 | 15,70 | -1,26% | - |
| 11.03.2026 | 15,85 | 15,95 | 15,60 | 15,90 | 0,32% | - |
| 10.03.2026 | 15,75 | 15,95 | 15,75 | 15,85 | 2,26% | - |
| 09.03.2026 | 15,85 | 15,85 | 15,40 | 15,50 | -0,96% | - |
| 06.03.2026 | 15,65 | 15,85 | 15,60 | 15,65 | -0,32% | - |
| 05.03.2026 | 15,35 | 15,80 | 15,30 | 15,70 | 2,95% | - |
| 04.03.2026 | 15,25 | 15,65 | 15,15 | 15,25 | 0,00% | - |
| 03.03.2026 | 15,75 | 16,00 | 15,20 | 15,25 | -1,29% | - |
| 02.03.2026 | 15,80 | 15,85 | 15,30 | 15,45 | -4,33% | 111,00 |
| 27.02.2026 | 15,85 | 16,15 | 15,80 | 16,15 | 1,89% | - |
| 26.02.2026 | 15,85 | 16,25 | 15,85 | 15,85 | -1,25% | - |
| 25.02.2026 | 15,65 | 16,15 | 15,65 | 16,05 | 1,58% | - |
| 23.02.2026 | 15,85 | 15,85 | 15,65 | 15,80 | 1,61% | - |
| 20.02.2026 | 15,25 | 15,60 | 15,25 | 15,55 | 0,65% | - |
| 19.02.2026 | 15,85 | 15,85 | 15,15 | 15,45 | -1,90% | - |
| 18.02.2026 | 15,75 | 15,75 | 15,65 | 15,75 | -0,32% | - |
| 17.02.2026 | 16,35 | 16,35 | 15,70 | 15,80 | -3,66% | - |
| 16.02.2026 | 16,55 | 16,55 | 16,30 | 16,40 | 1,23% | - |
| 13.02.2026 | 16,35 | 16,55 | 15,60 | 16,20 | 0,31% | - |
| 12.02.2026 | 15,65 | 16,45 | 15,65 | 16,15 | 2,54% | - |
| 11.02.2026 | 15,55 | 15,75 | 15,30 | 15,75 | 2,27% | - |
| 10.02.2026 | 15,25 | 15,65 | 15,05 | 15,40 | 0,65% | - |
| 09.02.2026 | 15,05 | 15,35 | 14,95 | 15,30 | 2,34% | - |
| 06.02.2026 | 15,15 | 15,30 | 14,95 | 14,95 | -0,99% | - |
| 05.02.2026 | 15,35 | 15,45 | 15,10 | 15,10 | -2,27% | - |
| 04.02.2026 | 15,25 | 15,45 | 14,90 | 15,45 | 1,31% | - |
| 03.02.2026 | 14,45 | 15,35 | 14,15 | 15,25 | 5,90% | - |
| 02.02.2026 | 14,30 | 14,45 | 14,25 | 14,40 | 3,97% | - |
| 29.01.2026 | 14,25 | 14,25 | 13,75 | 13,85 | -2,81% | - |
| 28.01.2026 | 14,45 | 14,60 | 14,05 | 14,25 | 3,26% | - |
| 27.01.2026 | 13,75 | 13,90 | 13,45 | 13,80 | 0,73% | - |
| 26.01.2026 | 13,85 | 13,85 | 13,30 | 13,70 | 0,00% | - |
| 23.01.2026 | 12,85 | 13,80 | 12,85 | 13,70 | 9,16% | - |
| 22.01.2026 | 12,05 | 12,65 | 12,05 | 12,55 | 6,81% | - |
| 21.01.2026 | 11,75 | 11,80 | 11,60 | 11,75 | 0,00% | - |
| 20.01.2026 | 11,65 | 11,85 | 11,40 | 11,75 | 0,86% | - |
| 19.01.2026 | 10,15 | 12,05 | 10,15 | 11,65 | 15,35% | - |
| 16.01.2026 | 10,15 | 10,25 | 9,98 | 10,10 | 0,75% | - |
| 15.01.2026 | 10,65 | 10,65 | 9,93 | 10,03 | -5,87% | - |
| 13.01.2026 | 10,75 | 10,75 | 10,45 | 10,65 | 2,16% | - |
| 09.01.2026 | 10,35 | 10,50 | 10,35 | 10,43 | 0,24% | - |
| 08.01.2026 | 10,45 | 10,50 | 10,15 | 10,40 | -0,24% | - |
| 07.01.2026 | 10,35 | 10,50 | 10,30 | 10,43 | 0,24% | - |
| 06.01.2026 | 10,45 | 10,60 | 10,33 | 10,40 | -0,24% | - |
| 05.01.2026 | 10,35 | 10,48 | 10,30 | 10,43 | 0,72% | - |
| 02.01.2026 | 10,35 | 10,55 | 10,28 | 10,35 | 0,73% | - |
| 30.12.2025 | 10,35 | 10,50 | 10,23 | 10,28 | -0,72% | - |
| 29.12.2025 | 10,15 | 10,50 | 10,03 | 10,35 | 1,47% | - |
| 23.12.2025 | 10,18 | 10,25 | 10,10 | 10,20 | 0,49% | - |
| 22.12.2025 | 10,35 | 10,45 | 10,10 | 10,15 | -1,93% | - |
| 19.12.2025 | 10,25 | 10,35 | 10,13 | 10,35 | 1,72% | - |
| 18.12.2025 | 10,18 | 10,25 | 10,15 | 10,18 | -2,63% | - |
| 17.12.2025 | 10,43 | 10,45 | 10,43 | 10,45 | 0,97% | - |
| 16.12.2025 | 10,35 | 10,50 | 10,13 | 10,35 | 0,00% | - |
| 15.12.2025 | 10,25 | 10,40 | 10,13 | 10,35 | 0,98% | - |
| 12.12.2025 | 10,25 | 10,30 | 10,10 | 10,25 | -0,73% | - |
| 11.12.2025 | 10,18 | 10,45 | 10,18 | 10,33 | 1,23% | - |
| 10.12.2025 | 10,05 | 10,20 | 10,05 | 10,20 | -1,92% | - |
| 09.12.2025 | 10,65 | 10,65 | 10,33 | 10,40 | -0,95% | - |
| 08.12.2025 | 10,55 | 10,80 | 10,40 | 10,50 | -2,78% | - |
| 05.12.2025 | 11,00 | 11,10 | 10,65 | 10,80 | 5,11% | - |
| 04.12.2025 | 10,18 | 10,28 | 10,15 | 10,28 | -0,24% | - |
| 03.12.2025 | 9,95 | 10,40 | 9,95 | 10,30 | 2,49% | - |
| 02.12.2025 | 10,13 | 10,25 | 10,05 | 10,05 | -2,19% | - |
| 01.12.2025 | 10,30 | 10,55 | 10,28 | 10,28 | -3,07% | - |
| 28.11.2025 | 10,18 | 10,60 | 10,18 | 10,60 | 0,47% | - |
| 27.11.2025 | 10,43 | 10,70 | 10,40 | 10,55 | 0,96% | - |
| 26.11.2025 | 10,28 | 10,50 | 10,23 | 10,45 | 1,46% | - |
| 25.11.2025 | 10,08 | 10,33 | 10,08 | 10,30 | 2,23% | - |
| 24.11.2025 | 10,10 | 10,48 | 10,08 | 10,08 | -1,71% | - |
| 21.11.2025 | 10,45 | 10,45 | 10,25 | 10,25 | -2,38% | - |
| 19.11.2025 | 10,65 | 10,65 | 10,45 | 10,50 | -0,94% | - |
| 18.11.2025 | 10,65 | 10,65 | 10,55 | 10,60 | -1,85% | - |
| 17.11.2025 | 10,75 | 10,85 | 10,75 | 10,80 | 0,47% | - |
| 14.11.2025 | 10,90 | 10,95 | 10,60 | 10,75 | -1,38% | - |
| 13.11.2025 | 10,80 | 11,00 | 10,65 | 10,90 | -1,36% | - |
| 12.11.2025 | 11,15 | 11,15 | 10,75 | 11,05 | -0,45% | - |
| 11.11.2025 | 11,05 | 11,20 | 10,75 | 11,10 | 0,91% | - |
| 10.11.2025 | 11,10 | 11,20 | 10,85 | 11,00 | 1,38% | - |
| 07.11.2025 | 11,15 | 11,25 | 10,85 | 10,85 | -4,82% | - |
| 06.11.2025 | 11,55 | 11,75 | 11,20 | 11,40 | -1,30% | - |
| 05.11.2025 | 11,35 | 11,55 | 11,30 | 11,55 | 0,00% | - |
| 04.11.2025 | 11,65 | 11,65 | 11,25 | 11,55 | -1,70% | - |
| 03.11.2025 | 11,50 | 11,80 | 11,40 | 11,75 | -0,42% | - |
| 31.10.2025 | 11,70 | 11,95 | 11,60 | 11,80 | 1,29% | - |
| 30.10.2025 | 11,55 | 11,75 | 11,40 | 11,65 | 0,87% | - |
| 29.10.2025 | 11,55 | 11,65 | 11,35 | 11,55 | -1,28% | - |
| 28.10.2025 | 11,95 | 12,10 | 11,70 | 11,70 | -3,70% | - |
| 27.10.2025 | 11,95 | 12,35 | 11,95 | 12,15 | 2,10% | - |
| 24.10.2025 | 11,90 | 12,05 | 11,75 | 11,90 | -1,65% | - |
| 23.10.2025 | 11,85 | 12,15 | 11,85 | 12,10 | 2,11% | - |
| 22.10.2025 | 11,95 | 12,10 | 11,85 | 11,85 | -1,66% | - |
| 21.10.2025 | 11,45 | 12,45 | 11,45 | 12,05 | 4,78% | - |
| 20.10.2025 | 11,05 | 11,55 | 10,95 | 11,50 | 4,55% | - |
| 17.10.2025 | 11,60 | 11,60 | 10,90 | 11,00 | -0,90% | - |