25,803€
0,04%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 25,65 | 25,81 | 25,65 | 25,79 | 1,61% | - |
| 13.05.2026 | 24,98 | 25,53 | 24,94 | 25,39 | 1,21% | - |
| 12.05.2026 | 25,21 | 25,51 | 24,93 | 25,08 | 0,07% | - |
| 11.05.2026 | 23,69 | 25,09 | 23,68 | 25,07 | 4,26% | - |
| 08.05.2026 | 24,16 | 24,47 | 24,00 | 24,04 | -0,65% | - |
| 07.05.2026 | 24,13 | 24,44 | 24,11 | 24,20 | 0,39% | - |
| 06.05.2026 | 23,79 | 24,10 | 23,65 | 24,10 | 2,53% | - |
| 05.05.2026 | 23,03 | 23,64 | 23,03 | 23,51 | 1,98% | - |
| 04.05.2026 | 24,02 | 24,12 | 22,76 | 23,05 | -2,96% | - |
| 30.04.2026 | 23,42 | 23,95 | 23,42 | 23,75 | -0,99% | - |
| 29.04.2026 | 25,14 | 25,14 | 23,57 | 23,99 | -4,33% | 75,00 |
| 28.04.2026 | 24,70 | 25,41 | 24,60 | 25,08 | 1,30% | - |
| 27.04.2026 | 24,90 | 25,35 | 24,57 | 24,75 | -1,35% | - |
| 24.04.2026 | 25,05 | 25,10 | 25,05 | 25,09 | 0,60% | - |
| 23.04.2026 | 25,81 | 25,83 | 24,94 | 24,94 | -2,72% | - |
| 22.04.2026 | 24,97 | 25,72 | 24,97 | 25,64 | 1,67% | - |
| 21.04.2026 | 25,68 | 25,73 | 25,04 | 25,22 | -1,36% | - |
| 20.04.2026 | 25,61 | 25,80 | 25,27 | 25,57 | -1,93% | - |
| 17.04.2026 | 25,62 | 26,07 | 25,57 | 26,07 | 2,74% | - |
| 16.04.2026 | 26,71 | 26,90 | 25,06 | 25,37 | -4,06% | 50,00 |
| 15.04.2026 | 26,03 | 26,52 | 26,00 | 26,45 | 2,57% | 6,00 |
| 14.04.2026 | 25,53 | 25,80 | 25,27 | 25,78 | 1,60% | - |
| 13.04.2026 | 24,26 | 25,40 | 24,21 | 25,38 | 3,97% | - |
| 10.04.2026 | 24,58 | 24,91 | 24,39 | 24,41 | 2,43% | - |
| 09.04.2026 | 23,53 | 23,96 | 23,45 | 23,83 | 4,00% | - |
| 08.04.2026 | 23,61 | 24,13 | 22,73 | 22,91 | 1,70% | - |
| 07.04.2026 | 22,37 | 22,60 | 22,34 | 22,53 | 1,48% | - |
| 02.04.2026 | 21,91 | 22,22 | 21,74 | 22,20 | 0,20% | 167,00 |
| 01.04.2026 | 22,35 | 22,46 | 22,03 | 22,16 | 1,16% | - |
| 31.03.2026 | 21,51 | 21,98 | 21,51 | 21,90 | 1,60% | - |
| 30.03.2026 | 21,46 | 21,66 | 21,32 | 21,56 | 0,54% | - |
| 27.03.2026 | 21,38 | 22,04 | 21,30 | 21,44 | 0,28% | - |
| 26.03.2026 | 21,39 | 21,43 | 21,23 | 21,38 | -0,49% | - |
| 25.03.2026 | 21,35 | 21,69 | 21,30 | 21,49 | 0,94% | - |
| 24.03.2026 | 21,19 | 21,38 | 21,09 | 21,29 | 1,94% | - |
| 23.03.2026 | 21,21 | 21,22 | 20,87 | 20,88 | -2,06% | - |
| 20.03.2026 | 22,17 | 22,28 | 21,30 | 21,32 | -3,96% | - |
| 19.03.2026 | 21,89 | 22,26 | 21,89 | 22,20 | -0,27% | - |
| 18.03.2026 | 22,24 | 22,50 | 22,22 | 22,26 | 1,20% | - |
| 17.03.2026 | 21,69 | 22,11 | 21,58 | 22,00 | 1,31% | - |
| 16.03.2026 | 22,00 | 22,04 | 21,57 | 21,71 | -1,72% | - |
| 13.03.2026 | 21,89 | 22,11 | 21,64 | 22,09 | -0,76% | - |
| 12.03.2026 | 22,35 | 22,38 | 22,18 | 22,26 | -1,63% | - |
| 11.03.2026 | 22,39 | 22,72 | 22,19 | 22,63 | 1,16% | - |
| 10.03.2026 | 22,11 | 22,63 | 22,07 | 22,37 | 2,90% | - |
| 09.03.2026 | 21,08 | 21,85 | 20,95 | 21,74 | -0,59% | - |
| 06.03.2026 | 21,69 | 21,90 | 21,69 | 21,87 | 0,37% | - |
| 05.03.2026 | 21,78 | 21,79 | 21,78 | 21,79 | 0,28% | - |
| 04.03.2026 | 21,41 | 21,87 | 21,26 | 21,73 | 1,78% | - |
| 03.03.2026 | 21,36 | 21,40 | 21,05 | 21,35 | -0,81% | - |
| 02.03.2026 | 20,70 | 21,53 | 20,70 | 21,53 | 1,94% | - |
| 27.02.2026 | 20,86 | 21,24 | 20,86 | 21,12 | 1,10% | - |
| 26.02.2026 | 20,89 | 20,96 | 20,71 | 20,89 | 0,41% | - |
| 25.02.2026 | 20,77 | 21,00 | 20,70 | 20,80 | -1,21% | - |
| 24.02.2026 | 21,04 | 21,09 | 20,84 | 21,06 | -0,19% | - |
| 23.02.2026 | 20,96 | 21,15 | 20,83 | 21,10 | 1,74% | - |
| 20.02.2026 | 21,05 | 21,05 | 20,67 | 20,74 | -1,14% | - |
| 19.02.2026 | 21,21 | 21,30 | 20,87 | 20,98 | -1,04% | - |
| 18.02.2026 | 21,21 | 21,22 | 21,20 | 21,20 | 0,78% | - |
| 17.02.2026 | 21,70 | 21,75 | 20,94 | 21,03 | -3,44% | 36,00 |
| 16.02.2026 | 21,44 | 21,87 | 21,44 | 21,78 | 1,68% | 8,00 |
| 13.02.2026 | 21,05 | 21,45 | 20,82 | 21,42 | 2,71% | 8,00 |
| 12.02.2026 | 21,39 | 21,41 | 20,77 | 20,86 | -1,65% | - |
| 11.02.2026 | 21,51 | 21,58 | 21,02 | 21,21 | -2,01% | 4,00 |
| 10.02.2026 | 21,49 | 21,65 | 21,46 | 21,64 | 0,09% | - |
| 09.02.2026 | 20,47 | 21,71 | 20,46 | 21,62 | 5,82% | - |
| 06.02.2026 | 20,45 | 20,64 | 20,22 | 20,43 | -2,06% | - |
| 05.02.2026 | 20,84 | 20,94 | 20,81 | 20,86 | -0,41% | - |
| 04.02.2026 | 20,74 | 20,96 | 20,51 | 20,95 | 2,72% | 160,00 |
| 03.02.2026 | 20,64 | 20,66 | 20,38 | 20,39 | -0,85% | - |
| 02.02.2026 | 19,86 | 21,11 | 19,86 | 20,57 | 2,95% | - |
| 30.01.2026 | 18,06 | 20,10 | 18,04 | 19,98 | 10,76% | - |
| 29.01.2026 | 18,00 | 18,15 | 17,95 | 18,04 | -0,99% | - |
| 28.01.2026 | 18,22 | 18,22 | 18,21 | 18,22 | -1,59% | - |
| 27.01.2026 | 18,04 | 18,51 | 18,03 | 18,51 | 2,69% | - |
| 26.01.2026 | 18,44 | 18,44 | 17,82 | 18,03 | -2,18% | - |
| 23.01.2026 | 18,66 | 18,67 | 18,38 | 18,43 | -1,22% | - |
| 22.01.2026 | 18,30 | 18,70 | 18,25 | 18,66 | 2,22% | 225,00 |
| 21.01.2026 | 18,01 | 18,27 | 17,80 | 18,25 | 3,60% | - |
| 20.01.2026 | 17,78 | 17,79 | 17,61 | 17,62 | -1,18% | - |
| 19.01.2026 | 17,67 | 17,90 | 17,53 | 17,83 | 0,68% | - |
| 16.01.2026 | 17,59 | 17,81 | 17,55 | 17,71 | 0,96% | 270,00 |
| 15.01.2026 | 17,59 | 17,65 | 17,53 | 17,54 | 0,34% | - |
| 14.01.2026 | 17,50 | 17,57 | 17,48 | 17,48 | 0,20% | - |
| 13.01.2026 | 17,40 | 17,46 | 17,34 | 17,44 | 0,81% | - |
| 12.01.2026 | 17,61 | 17,80 | 17,21 | 17,30 | -0,22% | - |
| 09.01.2026 | 17,29 | 17,34 | 17,16 | 17,34 | -2,12% | - |
| 08.01.2026 | 17,71 | 17,72 | 17,71 | 17,72 | 1,23% | - |
| 07.01.2026 | 17,50 | 17,51 | 17,50 | 17,50 | 0,16% | - |
| 06.01.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 0,11% | - |
| 05.01.2026 | 17,49 | 17,53 | 17,40 | 17,45 | 0,13% | - |
| 02.01.2026 | 17,06 | 17,43 | 16,98 | 17,43 | 2,70% | - |
| 30.12.2025 | 17,12 | 17,13 | 16,94 | 16,97 | 0,30% | - |
| 29.12.2025 | 16,84 | 17,10 | 16,69 | 16,92 | 0,47% | - |
| 23.12.2025 | 16,83 | 16,93 | 16,66 | 16,84 | 0,16% | - |
| 22.12.2025 | 16,74 | 16,93 | 16,45 | 16,82 | 0,52% | - |
| 19.12.2025 | 16,49 | 16,73 | 16,32 | 16,73 | 1,39% | - |
| 18.12.2025 | 16,34 | 16,64 | 16,26 | 16,50 | 0,96% | - |
| 17.12.2025 | 16,37 | 16,53 | 16,30 | 16,34 | -1,43% | - |
| 16.12.2025 | 16,71 | 16,75 | 16,54 | 16,58 | -0,96% | - |