11,350€
0,89%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,15 | 11,30 | 11,10 | 11,10 | -1,33% | - |
| 14.10.2025 | 11,30 | 11,40 | 11,25 | 11,25 | -1,75% | - |
| 13.10.2025 | 11,30 | 11,60 | 11,15 | 11,45 | -1,72% | - |
| 10.10.2025 | 11,05 | 11,70 | 10,90 | 11,65 | 8,37% | - |
| 09.10.2025 | 10,65 | 10,90 | 10,55 | 10,75 | 0,94% | - |
| 08.10.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 0,47% | - |
| 07.10.2025 | 10,55 | 10,60 | 10,45 | 10,60 | -0,47% | - |
| 03.10.2025 | 10,28 | 10,75 | 10,25 | 10,65 | 3,65% | - |
| 02.10.2025 | 10,40 | 10,80 | 10,20 | 10,28 | -4,42% | 600,00 |
| 01.10.2025 | 10,80 | 10,90 | 10,75 | 10,75 | -2,71% | - |
| 30.09.2025 | 10,85 | 11,25 | 10,85 | 11,05 | -2,64% | - |
| 29.09.2025 | 11,05 | 11,35 | 11,05 | 11,35 | 1,79% | - |
| 26.09.2025 | 10,90 | 11,25 | 10,90 | 11,15 | -1,76% | - |
| 25.09.2025 | 11,15 | 11,35 | 11,15 | 11,35 | 1,34% | - |
| 24.09.2025 | 11,10 | 11,45 | 10,90 | 11,20 | 2,75% | - |
| 23.09.2025 | 11,35 | 11,90 | 10,85 | 10,90 | 0,93% | - |
| 22.09.2025 | 10,90 | 11,00 | 10,75 | 10,80 | -1,37% | - |
| 19.09.2025 | 10,55 | 11,05 | 10,40 | 10,95 | 5,80% | - |
| 18.09.2025 | 10,45 | 10,45 | 10,18 | 10,35 | -0,48% | - |
| 17.09.2025 | 10,38 | 10,55 | 10,20 | 10,40 | 4,26% | - |
| 16.09.2025 | 10,08 | 10,08 | 9,98 | 9,98 | -2,68% | - |
| 15.09.2025 | 10,00 | 10,30 | 10,00 | 10,25 | -2,38% | - |
| 11.09.2025 | 10,25 | 10,50 | 10,20 | 10,50 | 1,69% | - |
| 10.09.2025 | 10,45 | 10,50 | 10,20 | 10,33 | 0,73% | - |
| 09.09.2025 | 10,18 | 10,25 | 10,18 | 10,25 | -0,97% | - |
| 05.09.2025 | 10,55 | 10,75 | 10,23 | 10,35 | -1,66% | - |
| 04.09.2025 | 10,50 | 10,80 | 10,30 | 10,53 | 0,00% | - |
| 03.09.2025 | 10,55 | 10,65 | 10,10 | 10,53 | 1,69% | - |
| 02.09.2025 | 10,35 | 10,58 | 9,98 | 10,35 | 0,00% | - |
| 01.09.2025 | 10,33 | 10,50 | 10,15 | 10,35 | 0,00% | - |
| 29.08.2025 | 10,53 | 10,85 | 10,25 | 10,35 | -1,43% | - |
| 28.08.2025 | 10,53 | 10,70 | 10,35 | 10,50 | -0,24% | - |
| 27.08.2025 | 10,65 | 10,90 | 10,45 | 10,53 | -4,32% | - |
| 26.08.2025 | 10,65 | 11,00 | 10,65 | 11,00 | 2,80% | - |
| 25.08.2025 | 10,65 | 10,70 | 10,65 | 10,70 | -0,47% | - |
| 22.08.2025 | 10,75 | 11,00 | 10,50 | 10,75 | -1,38% | - |
| 21.08.2025 | 10,55 | 11,00 | 10,30 | 10,90 | 2,35% | - |
| 20.08.2025 | 10,80 | 10,90 | 10,45 | 10,65 | -2,29% | - |
| 19.08.2025 | 10,48 | 10,90 | 10,40 | 10,90 | 3,81% | - |
| 18.08.2025 | 10,70 | 11,00 | 10,33 | 10,50 | -1,87% | - |
| 15.08.2025 | 10,95 | 11,15 | 10,60 | 10,70 | -1,83% | - |
| 14.08.2025 | 10,95 | 11,15 | 10,80 | 10,90 | -1,36% | - |
| 13.08.2025 | 11,15 | 11,20 | 10,75 | 11,05 | -0,90% | - |
| 12.08.2025 | 10,75 | 11,30 | 10,75 | 11,15 | 2,29% | - |
| 11.08.2025 | 11,35 | 11,40 | 10,75 | 10,90 | -3,11% | - |
| 08.08.2025 | 11,00 | 11,35 | 10,85 | 11,25 | 2,27% | - |
| 07.08.2025 | 11,30 | 11,70 | 10,90 | 11,00 | -3,08% | - |
| 06.08.2025 | 10,90 | 11,75 | 10,90 | 11,35 | 4,61% | - |
| 05.08.2025 | 10,05 | 11,10 | 9,63 | 10,85 | 9,05% | - |
| 04.08.2025 | 9,83 | 10,03 | 9,58 | 9,95 | 1,02% | - |
| 01.08.2025 | 9,85 | 10,08 | 9,50 | 9,85 | -0,25% | - |
| 31.07.2025 | 9,45 | 10,18 | 9,38 | 9,88 | 4,77% | - |
| 30.07.2025 | 9,93 | 9,93 | 9,25 | 9,43 | -5,99% | - |
| 29.07.2025 | 9,70 | 10,03 | 9,60 | 10,03 | 3,89% | - |
| 28.07.2025 | 9,83 | 10,00 | 9,60 | 9,65 | -1,78% | - |
| 25.07.2025 | 9,85 | 10,08 | 9,73 | 9,83 | -1,50% | - |
| 24.07.2025 | 9,90 | 10,08 | 9,83 | 9,98 | -0,50% | - |
| 23.07.2025 | 9,73 | 10,03 | 9,68 | 10,03 | 2,82% | - |
| 22.07.2025 | 9,73 | 9,88 | 9,68 | 9,75 | -1,02% | - |
| 21.07.2025 | 9,80 | 9,85 | 9,53 | 9,85 | 1,29% | - |
| 18.07.2025 | 9,60 | 10,08 | 9,35 | 9,73 | 1,04% | - |
| 17.07.2025 | 9,85 | 10,23 | 9,43 | 9,63 | -2,28% | - |
| 16.07.2025 | 10,38 | 10,38 | 9,65 | 9,85 | -5,06% | - |
| 15.07.2025 | 10,38 | 10,60 | 10,35 | 10,38 | -0,24% | - |
| 14.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,15% | - |
| 11.07.2025 | 10,80 | 11,00 | 10,75 | 10,85 | 0,46% | - |
| 10.07.2025 | 10,95 | 11,15 | 10,55 | 10,80 | 1,41% | - |
| 09.07.2025 | 10,33 | 10,75 | 10,20 | 10,65 | 2,90% | - |
| 08.07.2025 | 10,13 | 10,50 | 10,13 | 10,35 | 1,72% | - |
| 07.07.2025 | 10,48 | 10,75 | 9,90 | 10,18 | -3,10% | - |
| 04.07.2025 | 10,18 | 10,60 | 10,18 | 10,50 | 2,69% | - |
| 03.07.2025 | 10,55 | 10,80 | 10,20 | 10,23 | -2,15% | - |
| 02.07.2025 | 10,85 | 10,95 | 10,20 | 10,45 | -4,13% | - |
| 01.07.2025 | 10,75 | 11,05 | 10,65 | 10,90 | 1,87% | - |
| 30.06.2025 | 11,55 | 11,65 | 10,70 | 10,70 | -6,96% | - |
| 27.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,95% | - |
| 26.06.2025 | 11,75 | 11,85 | 11,40 | 11,85 | 0,85% | - |
| 25.06.2025 | 11,25 | 12,15 | 11,20 | 11,75 | 4,44% | - |
| 24.06.2025 | 10,85 | 11,40 | 10,75 | 11,25 | 3,69% | - |
| 23.06.2025 | 10,55 | 11,00 | 10,55 | 10,85 | 2,84% | - |
| 20.06.2025 | 10,45 | 10,85 | 10,43 | 10,55 | 0,96% | - |
| 19.06.2025 | 10,45 | 10,90 | 10,33 | 10,45 | 0,24% | - |
| 18.06.2025 | 10,35 | 10,65 | 10,20 | 10,43 | 0,24% | - |
| 17.06.2025 | 10,50 | 10,95 | 10,35 | 10,40 | -1,42% | - |
| 16.06.2025 | 10,05 | 10,70 | 10,03 | 10,55 | 4,98% | - |
| 13.06.2025 | 10,18 | 10,55 | 10,03 | 10,05 | -1,23% | - |
| 12.06.2025 | 10,85 | 10,85 | 10,15 | 10,18 | -6,22% | - |
| 11.06.2025 | 10,50 | 11,10 | 10,50 | 10,85 | 1,88% | - |
| 10.06.2025 | 11,25 | 11,40 | 10,65 | 10,65 | -4,91% | - |
| 09.06.2025 | 10,25 | 11,30 | 10,25 | 11,20 | 9,27% | - |
| 06.06.2025 | 9,75 | 10,45 | 9,75 | 10,25 | 4,59% | - |
| 05.06.2025 | 9,95 | 10,10 | 9,70 | 9,80 | -2,00% | - |
| 04.06.2025 | 9,95 | 10,30 | 9,93 | 10,00 | 1,01% | - |
| 03.06.2025 | 9,05 | 10,03 | 9,00 | 9,90 | 8,79% | - |
| 02.06.2025 | 9,30 | 9,43 | 9,05 | 9,10 | -2,15% | - |
| 30.05.2025 | 9,33 | 9,65 | 9,23 | 9,30 | -1,33% | - |
| 29.05.2025 | 9,60 | 9,78 | 9,20 | 9,43 | -1,31% | - |
| 28.05.2025 | 9,20 | 9,65 | 9,20 | 9,55 | 3,80% | - |
| 27.05.2025 | 9,20 | 9,25 | 9,13 | 9,20 | 0,55% | - |
| 26.05.2025 | 9,30 | 9,30 | 9,10 | 9,15 | 0,27% | - |