41,835€
1,76%
Echtzeit-Aktienkurs XOMETRY INC.CL.A -,000001
Bid:
Ask:
Aktienkurse zur XOMETRY INC.CL.A -,000001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,18 | 41,20 | 41,00 | 41,00 | -0,27% | - |
| 14.10.2025 | 42,27 | 42,27 | 41,11 | 41,11 | -0,75% | - |
| 13.10.2025 | 41,61 | 41,76 | 41,42 | 41,42 | -5,35% | - |
| 10.10.2025 | 44,21 | 44,22 | 43,76 | 43,76 | -1,93% | - |
| 09.10.2025 | 44,71 | 44,87 | 44,62 | 44,62 | -0,34% | - |
| 08.10.2025 | 45,27 | 45,27 | 44,77 | 44,77 | 0,99% | - |
| 07.10.2025 | 44,54 | 44,58 | 44,33 | 44,33 | 1,88% | - |
| 06.10.2025 | 43,75 | 43,81 | 43,51 | 43,51 | 3,89% | - |
| 03.10.2025 | 42,48 | 42,48 | 41,88 | 41,88 | -4,80% | - |
| 02.10.2025 | 44,20 | 44,21 | 43,99 | 43,99 | -2,44% | - |
| 01.10.2025 | 45,25 | 45,37 | 45,09 | 45,09 | -3,26% | - |
| 30.09.2025 | 46,98 | 46,98 | 46,61 | 46,61 | -0,34% | - |
| 29.09.2025 | 47,29 | 47,29 | 46,77 | 46,77 | 0,84% | - |
| 26.09.2025 | 46,57 | 46,59 | 46,38 | 46,38 | 4,96% | - |
| 25.09.2025 | 45,49 | 45,57 | 44,19 | 44,19 | -2,75% | - |
| 24.09.2025 | 45,50 | 45,53 | 45,44 | 45,44 | -0,35% | - |
| 23.09.2025 | 46,10 | 46,13 | 45,60 | 45,60 | 1,33% | - |
| 22.09.2025 | 45,17 | 45,18 | 45,00 | 45,00 | 2,67% | - |
| 19.09.2025 | 43,98 | 43,98 | 43,62 | 43,83 | -0,88% | 36,00 |
| 18.09.2025 | 43,52 | 44,22 | 43,20 | 44,22 | 4,05% | 100,00 |
| 17.09.2025 | 42,65 | 42,72 | 42,50 | 42,50 | -1,62% | - |
| 16.09.2025 | 43,75 | 43,75 | 43,20 | 43,20 | -4,00% | - |
| 15.09.2025 | 42,90 | 45,00 | 42,64 | 45,00 | 8,12% | 100,00 |
| 12.09.2025 | 42,62 | 42,62 | 41,62 | 41,62 | -1,18% | - |
| 11.09.2025 | 41,35 | 42,56 | 40,60 | 42,12 | 0,63% | - |
| 10.09.2025 | 42,21 | 42,23 | 41,85 | 41,85 | -0,61% | - |
| 09.09.2025 | 43,93 | 44,34 | 41,54 | 42,11 | -1,51% | 125,00 |
| 08.09.2025 | 42,52 | 42,95 | 42,05 | 42,75 | 2,59% | - |
| 05.09.2025 | 41,79 | 41,79 | 41,67 | 41,67 | 6,06% | - |
| 04.09.2025 | 39,64 | 40,68 | 39,29 | 39,29 | -8,46% | 10,00 |
| 03.09.2025 | 43,42 | 43,50 | 42,92 | 42,92 | 2,48% | 115,00 |
| 02.09.2025 | 43,22 | 43,22 | 41,88 | 41,88 | -6,20% | - |
| 01.09.2025 | 42,97 | 44,65 | 42,97 | 44,65 | 5,81% | 120,00 |
| 29.08.2025 | 42,14 | 42,20 | 41,65 | 42,20 | 5,29% | 75,00 |
| 28.08.2025 | 40,81 | 40,81 | 40,08 | 40,08 | -1,16% | - |
| 27.08.2025 | 40,97 | 41,02 | 40,55 | 40,55 | 0,92% | - |
| 26.08.2025 | 41,49 | 41,49 | 40,18 | 40,18 | -1,59% | 30,00 |
| 25.08.2025 | 40,94 | 40,94 | 40,83 | 40,83 | 3,92% | - |
| 22.08.2025 | 39,55 | 39,65 | 39,29 | 39,29 | 5,65% | - |
| 21.08.2025 | 37,77 | 37,77 | 37,19 | 37,19 | -2,64% | - |
| 20.08.2025 | 38,57 | 39,98 | 38,20 | 38,20 | -3,68% | 200,00 |
| 19.08.2025 | 40,04 | 40,04 | 39,66 | 39,66 | -5,12% | - |
| 18.08.2025 | 41,60 | 41,80 | 40,81 | 41,80 | 5,32% | 680,00 |
| 15.08.2025 | 40,41 | 40,41 | 39,69 | 39,69 | -0,15% | - |
| 14.08.2025 | 40,42 | 40,48 | 39,75 | 39,75 | -2,02% | - |
| 13.08.2025 | 40,16 | 40,57 | 39,95 | 40,57 | 10,70% | 150,00 |
| 12.08.2025 | 36,58 | 36,65 | 36,57 | 36,65 | -0,27% | - |
| 11.08.2025 | 35,25 | 36,75 | 35,01 | 36,75 | 1,80% | 30,00 |
| 08.08.2025 | 36,37 | 36,37 | 36,10 | 36,10 | -2,33% | - |
| 07.08.2025 | 37,04 | 37,07 | 36,96 | 36,96 | -1,52% | - |
| 06.08.2025 | 37,87 | 37,95 | 37,53 | 37,53 | -0,53% | - |
| 05.08.2025 | 26,53 | 37,73 | 26,47 | 37,73 | 42,92% | 155,00 |
| 04.08.2025 | 26,58 | 26,62 | 26,40 | 26,40 | -1,97% | - |
| 01.08.2025 | 27,76 | 27,76 | 26,93 | 26,93 | -0,15% | 150,00 |
| 31.07.2025 | 27,19 | 27,24 | 26,97 | 26,97 | 0,04% | - |
| 30.07.2025 | 27,04 | 27,04 | 26,96 | 26,96 | -2,25% | - |
| 29.07.2025 | 28,11 | 28,12 | 27,58 | 27,58 | 1,17% | 10,00 |
| 28.07.2025 | 28,00 | 28,00 | 27,26 | 27,26 | 4,01% | 60,00 |
| 25.07.2025 | 26,45 | 26,45 | 26,21 | 26,21 | -2,16% | - |
| 24.07.2025 | 27,24 | 27,25 | 26,79 | 26,79 | 0,71% | 83,00 |
| 23.07.2025 | 26,88 | 26,88 | 26,60 | 26,60 | -8,31% | - |
| 22.07.2025 | 29,31 | 29,34 | 29,01 | 29,01 | -1,12% | - |
| 21.07.2025 | 29,74 | 29,77 | 29,34 | 29,34 | -4,15% | - |
| 18.07.2025 | 29,90 | 30,61 | 29,53 | 30,61 | 4,58% | 83,00 |
| 17.07.2025 | 29,63 | 29,63 | 29,27 | 29,27 | 0,17% | - |
| 16.07.2025 | 29,27 | 29,30 | 29,22 | 29,22 | 4,62% | - |
| 15.07.2025 | 28,17 | 28,18 | 27,93 | 27,93 | -3,19% | - |
| 14.07.2025 | 29,06 | 29,06 | 28,82 | 28,85 | -6,57% | - |
| 11.07.2025 | 30,25 | 30,88 | 29,89 | 30,88 | 4,18% | 3,00 |
| 10.07.2025 | 29,75 | 29,81 | 29,64 | 29,64 | 2,45% | - |
| 09.07.2025 | 29,11 | 29,15 | 28,93 | 28,93 | 2,81% | - |
| 08.07.2025 | 28,34 | 28,34 | 28,14 | 28,14 | -1,05% | - |
| 07.07.2025 | 28,38 | 28,44 | 28,38 | 28,44 | 0,25% | - |
| 04.07.2025 | 28,72 | 28,72 | 28,37 | 28,37 | 4,30% | - |
| 03.07.2025 | 27,33 | 27,33 | 27,20 | 27,20 | -0,15% | 30,00 |
| 02.07.2025 | 27,56 | 27,56 | 27,24 | 27,24 | -2,16% | - |
| 01.07.2025 | 28,21 | 28,21 | 27,84 | 27,84 | -1,38% | - |
| 30.06.2025 | 28,38 | 29,25 | 28,23 | 28,23 | 1,47% | 30,00 |
| 27.06.2025 | 28,18 | 28,18 | 27,82 | 27,82 | 1,68% | - |
| 26.06.2025 | 27,68 | 27,68 | 27,36 | 27,36 | -3,05% | - |
| 25.06.2025 | 28,39 | 28,44 | 28,22 | 28,22 | 2,06% | - |
| 24.06.2025 | 27,83 | 27,83 | 27,65 | 27,65 | 0,18% | - |
| 23.06.2025 | 27,74 | 27,87 | 27,60 | 27,60 | -2,23% | - |
| 20.06.2025 | 27,95 | 28,23 | 27,95 | 28,23 | 0,93% | - |
| 19.06.2025 | 28,00 | 28,01 | 27,97 | 27,97 | 5,99% | - |
| 18.06.2025 | 26,64 | 26,64 | 26,39 | 26,39 | 2,49% | - |
| 17.06.2025 | 26,01 | 26,01 | 25,75 | 25,75 | 0,82% | - |
| 16.06.2025 | 25,78 | 25,82 | 25,54 | 25,54 | -5,02% | - |
| 13.06.2025 | 27,01 | 27,05 | 26,89 | 26,89 | -5,22% | - |
| 12.06.2025 | 28,86 | 28,89 | 28,37 | 28,37 | -1,12% | - |
| 11.06.2025 | 28,96 | 28,98 | 28,69 | 28,69 | -7,42% | - |
| 10.06.2025 | 30,99 | 30,99 | 30,99 | 30,99 | -1,65% | - |
| 09.06.2025 | 31,66 | 31,70 | 31,51 | 31,51 | 3,14% | - |
| 06.06.2025 | 30,51 | 30,55 | 30,51 | 30,55 | 5,86% | - |
| 05.06.2025 | 29,25 | 29,36 | 28,86 | 28,86 | -3,15% | - |
| 04.06.2025 | 29,71 | 30,95 | 29,70 | 29,80 | 4,34% | 20,00 |
| 03.06.2025 | 28,04 | 28,56 | 28,03 | 28,56 | 0,99% | - |
| 02.06.2025 | 28,45 | 28,48 | 28,28 | 28,28 | -0,11% | - |
| 30.05.2025 | 28,50 | 28,56 | 28,31 | 28,31 | -4,00% | - |
| 29.05.2025 | 30,57 | 30,68 | 29,49 | 29,49 | -2,90% | 50,00 |