31,443€
-1,26%
Echtzeit-Aktienkurs X-Trade Brokers Dom Maklerski S.A.
Bid:
Ask:
Aktienkurse zur X-Trade Brokers Dom Maklerski S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,74 | 31,74 | 31,49 | 31,49 | -1,12% | - |
| 20.10.2026 | 32,48 | 32,48 | 31,85 | 31,85 | -3,02% | - |
| 19.10.2026 | 33,59 | 34,20 | 32,62 | 32,84 | -1,93% | - |
| 16.10.2026 | 32,24 | 33,69 | 32,18 | 33,48 | 4,78% | - |
| 15.10.2026 | 31,07 | 31,99 | 30,68 | 31,96 | 3,17% | - |
| 14.10.2026 | 31,08 | 31,14 | 30,68 | 30,97 | 0,55% | - |
| 13.10.2026 | 30,96 | 31,43 | 30,76 | 30,80 | 0,15% | - |
| 12.10.2026 | 31,94 | 31,96 | 30,61 | 30,76 | -4,35% | - |
| 09.10.2026 | 31,39 | 32,35 | 31,35 | 32,16 | 2,49% | - |
| 08.10.2026 | 30,86 | 31,63 | 30,77 | 31,38 | 0,36% | 49,00 |
| 07.10.2026 | 31,23 | 32,00 | 30,96 | 31,27 | -1,09% | - |
| 06.10.2026 | 30,69 | 31,99 | 30,69 | 31,61 | 0,15% | 33.418,00 |
| 05.10.2026 | 31,60 | 31,80 | 31,16 | 31,56 | -1,39% | 2,00 |
| 02.10.2026 | 33,44 | 33,52 | 31,35 | 32,01 | -6,49% | 52,00 |
| 01.10.2026 | 34,38 | 34,53 | 34,01 | 34,23 | -1,29% | - |
| 30.09.2026 | 34,78 | 35,31 | 34,65 | 34,68 | 0,82% | - |
| 29.09.2026 | 34,50 | 34,72 | 34,26 | 34,39 | 0,01% | - |
| 28.09.2026 | 34,79 | 34,79 | 34,04 | 34,39 | -0,85% | - |
| 25.09.2026 | 35,28 | 35,42 | 34,41 | 34,69 | -1,48% | 1,00 |
| 24.09.2026 | 35,12 | 35,30 | 34,67 | 35,21 | -0,04% | - |
| 23.09.2026 | 34,59 | 35,27 | 34,33 | 35,22 | 2,88% | 1,00 |
| 22.09.2026 | 34,27 | 34,27 | 34,21 | 34,24 | 0,96% | - |
| 21.09.2026 | 34,62 | 34,65 | 33,84 | 33,91 | -2,36% | - |
| 18.09.2026 | 33,77 | 34,89 | 33,73 | 34,73 | 2,72% | 15,00 |
| 17.09.2026 | 33,41 | 33,83 | 33,03 | 33,81 | 1,84% | - |
| 16.09.2026 | 33,11 | 33,76 | 32,88 | 33,20 | -0,81% | 2,00 |
| 15.09.2026 | 33,52 | 33,70 | 33,27 | 33,47 | -1,01% | - |
| 14.09.2026 | 34,07 | 34,35 | 33,73 | 33,81 | -1,60% | 1,00 |
| 11.09.2026 | 33,35 | 34,54 | 33,21 | 34,36 | -0,08% | - |
| 10.09.2026 | 35,27 | 35,38 | 34,39 | 34,39 | -2,32% | - |
| 09.09.2026 | 36,09 | 36,36 | 34,90 | 35,21 | -2,82% | 250,00 |
| 08.09.2026 | 35,97 | 36,50 | 35,86 | 36,23 | 0,76% | - |
| 07.09.2026 | 36,55 | 36,58 | 35,11 | 35,95 | -2,11% | 60,00 |
| 04.09.2026 | 36,49 | 37,15 | 36,41 | 36,73 | -0,28% | 8,00 |
| 03.09.2026 | 41,35 | 41,35 | 36,02 | 36,83 | -9,58% | 275,00 |
| 02.09.2026 | 42,00 | 42,09 | 40,06 | 40,73 | -2,35% | - |
| 01.09.2026 | 42,42 | 42,68 | 41,46 | 41,71 | -1,52% | - |
| 31.08.2026 | 41,62 | 42,44 | 41,29 | 42,36 | 1,50% | - |
| 28.08.2026 | 42,02 | 42,75 | 41,27 | 41,73 | -1,14% | - |
| 27.08.2026 | 41,71 | 42,79 | 41,68 | 42,21 | 2,27% | 37,00 |
| 26.08.2026 | 40,10 | 41,28 | 40,10 | 41,28 | 3,17% | - |
| 25.08.2026 | 39,81 | 40,69 | 39,65 | 40,01 | 0,99% | - |
| 24.08.2026 | 38,95 | 39,72 | 38,70 | 39,61 | 4,07% | - |
| 21.08.2026 | 37,86 | 38,28 | 37,76 | 38,07 | 0,48% | - |
| 20.08.2026 | 37,97 | 38,35 | 37,58 | 37,89 | -0,17% | - |
| 19.08.2026 | 38,49 | 38,52 | 37,70 | 37,95 | -1,59% | - |
| 18.08.2026 | 38,02 | 39,09 | 36,81 | 38,57 | -1,55% | 5.057,00 |
| 17.08.2026 | 41,05 | 41,13 | 38,89 | 39,17 | -4,57% | 39,00 |
| 14.08.2026 | 39,95 | 41,06 | 39,91 | 41,05 | 2,31% | 1,00 |
| 13.08.2026 | 41,38 | 41,40 | 39,43 | 40,12 | -1,12% | 224,00 |
| 12.08.2026 | 39,11 | 40,68 | 39,11 | 40,58 | 3,57% | - |
| 11.08.2026 | 38,62 | 39,40 | 38,27 | 39,18 | 1,56% | 5,00 |
| 10.08.2026 | 39,04 | 39,10 | 37,49 | 38,58 | -2,08% | 102,00 |
| 07.08.2026 | 38,66 | 39,52 | 38,66 | 39,40 | 1,94% | - |
| 06.08.2026 | 37,45 | 38,71 | 37,44 | 38,65 | 3,79% | 33,00 |
| 05.08.2026 | 37,07 | 37,38 | 36,52 | 37,23 | 2,74% | 54,00 |
| 04.08.2026 | 35,07 | 36,34 | 34,44 | 36,24 | 3,60% | 28,00 |
| 03.08.2026 | 34,61 | 35,01 | 34,02 | 34,98 | 1,54% | 8,00 |
| 31.07.2026 | 34,41 | 34,72 | 34,17 | 34,45 | 0,50% | - |
| 30.07.2026 | 31,52 | 34,54 | 31,40 | 34,28 | 9,00% | 180,00 |
| 29.07.2026 | 32,02 | 32,07 | 31,40 | 31,45 | -1,86% | 15,00 |
| 28.07.2026 | 32,14 | 32,48 | 31,86 | 32,04 | -0,67% | - |
| 27.07.2026 | 32,00 | 32,58 | 31,98 | 32,26 | 1,32% | 17,00 |
| 24.07.2026 | 31,40 | 31,98 | 31,36 | 31,84 | 0,47% | - |
| 23.07.2026 | 31,87 | 31,90 | 31,68 | 31,69 | -0,97% | - |
| 22.07.2026 | 31,93 | 32,00 | 31,56 | 32,00 | 2,85% | 4,00 |
| 21.07.2026 | 30,69 | 31,13 | 30,69 | 31,11 | 1,29% | - |
| 20.07.2026 | 30,07 | 30,78 | 30,07 | 30,72 | 1,88% | 43.298,00 |
| 17.07.2026 | 30,32 | 30,36 | 29,70 | 30,15 | -1,89% | - |
| 16.07.2026 | 31,30 | 31,34 | 30,33 | 30,73 | 1,75% | - |
| 15.07.2026 | 30,22 | 30,33 | 30,00 | 30,20 | 0,14% | - |
| 14.07.2026 | 29,19 | 30,21 | 29,19 | 30,16 | 4,05% | - |
| 13.07.2026 | 29,68 | 29,93 | 28,87 | 28,98 | -1,65% | - |
| 10.07.2026 | 28,84 | 29,64 | 28,84 | 29,47 | 0,00% | - |
| 09.07.2026 | 28,88 | 29,64 | 28,83 | 29,47 | 4,23% | - |
| 08.07.2026 | 28,08 | 28,53 | 27,95 | 28,27 | 0,34% | - |
| 07.07.2026 | 27,90 | 28,68 | 27,76 | 28,18 | 1,22% | - |
| 06.07.2026 | 27,64 | 27,98 | 27,54 | 27,84 | 0,71% | - |
| 03.07.2026 | 27,24 | 27,68 | 27,07 | 27,64 | 2,05% | - |
| 02.07.2026 | 25,66 | 27,10 | 25,62 | 27,09 | 6,60% | - |
| 01.07.2026 | 24,97 | 25,45 | 24,67 | 25,41 | 2,94% | - |
| 30.06.2026 | 24,60 | 24,74 | 24,11 | 24,68 | -0,20% | - |
| 29.06.2026 | 24,38 | 24,76 | 24,36 | 24,73 | -0,14% | 100,00 |
| 26.06.2026 | 24,97 | 25,03 | 24,66 | 24,77 | -1,07% | 60,00 |
| 25.06.2026 | 25,14 | 25,17 | 24,77 | 25,04 | -0,37% | - |
| 24.06.2026 | 25,37 | 25,58 | 24,91 | 25,13 | -0,71% | - |
| 23.06.2026 | 25,46 | 25,49 | 25,16 | 25,31 | -0,78% | - |
| 22.06.2026 | 25,46 | 25,69 | 25,29 | 25,51 | 0,20% | - |
| 19.06.2026 | 25,61 | 25,81 | 25,46 | 25,46 | -0,83% | - |
| 18.06.2026 | 25,56 | 25,81 | 25,56 | 25,67 | 0,36% | - |
| 17.06.2026 | 25,64 | 25,90 | 25,53 | 25,58 | 0,44% | - |
| 16.06.2026 | 25,37 | 25,48 | 25,37 | 25,47 | -0,04% | - |
| 15.06.2026 | 26,27 | 26,41 | 25,33 | 25,48 | -1,32% | 20,00 |
| 12.06.2026 | 25,14 | 25,87 | 25,07 | 25,82 | 0,24% | - |
| 11.06.2026 | 25,29 | 25,76 | 25,29 | 25,75 | 1,76% | - |
| 10.06.2026 | 25,34 | 25,62 | 25,09 | 25,31 | -1,29% | - |
| 09.06.2026 | 25,19 | 25,88 | 25,16 | 25,64 | 4,19% | - |
| 08.06.2026 | 24,78 | 24,84 | 24,45 | 24,61 | -2,53% | - |
| 05.06.2026 | 24,32 | 26,01 | 24,32 | 25,25 | 3,82% | - |
| 04.06.2026 | 24,19 | 24,32 | 24,19 | 24,32 | -0,39% | - |