41,845€
-0,50%
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 | 41,70 | 42,22 | 41,10 | 41,58 | -1,14% | - |
| 14.10.2025 | 42,80 | 42,90 | 41,45 | 42,06 | 0,07% | - |
| 13.10.2025 | 42,12 | 42,84 | 41,60 | 42,03 | -5,55% | - |
| 10.10.2025 | 44,77 | 45,41 | 44,37 | 44,50 | -1,34% | - |
| 09.10.2025 | 45,28 | 46,29 | 44,29 | 45,10 | -3,26% | - |
| 08.10.2025 | 45,82 | 46,93 | 45,75 | 46,62 | 4,60% | - |
| 07.10.2025 | 45,11 | 46,09 | 44,57 | 44,57 | -1,52% | - |
| 06.10.2025 | 44,29 | 45,39 | 43,50 | 45,26 | 5,69% | - |
| 03.10.2025 | 43,01 | 43,02 | 42,83 | 42,83 | -1,79% | - |
| 02.10.2025 | 44,74 | 45,23 | 43,08 | 43,61 | -2,14% | - |
| 01.10.2025 | 45,83 | 46,25 | 44,43 | 44,56 | -4,89% | - |
| 30.09.2025 | 47,56 | 47,76 | 46,14 | 46,85 | -3,86% | - |
| 29.09.2025 | 47,81 | 49,17 | 47,79 | 48,73 | 4,37% | - |
| 26.09.2025 | 47,16 | 48,41 | 46,52 | 46,69 | 2,73% | - |
| 25.09.2025 | 46,05 | 47,02 | 44,63 | 45,45 | -0,90% | - |
| 24.09.2025 | 46,06 | 46,69 | 44,52 | 45,87 | -5,18% | - |
| 23.09.2025 | 46,54 | 48,62 | 46,51 | 48,37 | 5,29% | - |
| 22.09.2025 | 45,73 | 46,37 | 45,39 | 45,94 | 2,04% | - |
| 19.09.2025 | 44,51 | 45,62 | 44,47 | 45,02 | 2,31% | - |
| 18.09.2025 | 44,06 | 44,76 | 43,46 | 44,01 | 1,60% | - |
| 17.09.2025 | 43,18 | 43,76 | 42,93 | 43,31 | -1,01% | - |
| 16.09.2025 | 44,30 | 44,67 | 43,26 | 43,75 | -2,08% | - |
| 15.09.2025 | 43,43 | 44,87 | 42,88 | 44,68 | 2,91% | - |
| 12.09.2025 | 43,16 | 43,42 | 42,69 | 43,42 | 2,68% | - |
| 11.09.2025 | 41,41 | 42,38 | 41,08 | 42,28 | 2,22% | - |
| 10.09.2025 | 42,74 | 43,13 | 41,28 | 41,36 | -0,90% | - |
| 09.09.2025 | 43,97 | 44,27 | 41,55 | 41,74 | -2,01% | - |
| 08.09.2025 | 42,52 | 42,81 | 41,93 | 42,59 | 2,23% | - |
| 05.09.2025 | 42,31 | 42,85 | 41,18 | 41,66 | 1,25% | - |
| 04.09.2025 | 40,13 | 41,55 | 39,33 | 41,15 | -4,05% | - |
| 03.09.2025 | 43,82 | 44,53 | 42,75 | 42,88 | -1,54% | - |
| 02.09.2025 | 43,71 | 44,20 | 42,12 | 43,55 | -0,47% | - |
| 01.09.2025 | 43,53 | 43,76 | 43,52 | 43,76 | 3,87% | - |
| 29.08.2025 | 42,66 | 42,81 | 41,83 | 42,13 | -0,38% | - |
| 28.08.2025 | 41,28 | 42,43 | 41,01 | 42,29 | 0,62% | - |
| 27.08.2025 | 41,48 | 42,17 | 41,26 | 42,03 | 0,54% | - |
| 26.08.2025 | 41,11 | 41,80 | 40,81 | 41,80 | -0,35% | - |
| 25.08.2025 | 41,35 | 42,48 | 41,29 | 41,95 | 1,26% | - |
| 22.08.2025 | 40,03 | 42,05 | 40,03 | 41,43 | 5,66% | - |
| 21.08.2025 | 38,33 | 39,31 | 37,74 | 39,21 | 2,98% | - |
| 20.08.2025 | 39,11 | 39,20 | 37,74 | 38,07 | -5,98% | - |
| 19.08.2025 | 40,55 | 41,30 | 40,22 | 40,49 | 0,67% | - |
| 18.08.2025 | 41,24 | 41,96 | 39,79 | 40,22 | -0,30% | - |
| 15.08.2025 | 40,69 | 40,74 | 39,82 | 40,34 | 0,59% | - |
| 14.08.2025 | 40,94 | 41,39 | 39,84 | 40,11 | 1,93% | - |
| 13.08.2025 | 40,66 | 40,91 | 38,99 | 39,35 | 2,46% | - |
| 12.08.2025 | 37,12 | 38,41 | 37,04 | 38,40 | 5,15% | - |
| 11.08.2025 | 35,75 | 37,25 | 35,43 | 36,52 | 2,38% | - |
| 08.08.2025 | 36,91 | 37,45 | 35,49 | 35,67 | -5,18% | - |
| 07.08.2025 | 37,59 | 38,58 | 37,36 | 37,62 | -1,52% | - |
| 06.08.2025 | 38,45 | 40,34 | 37,39 | 38,20 | -0,17% | - |
| 05.08.2025 | 26,92 | 38,34 | 26,84 | 38,27 | 41,54% | - |
| 04.08.2025 | 26,98 | 27,56 | 26,74 | 27,04 | 1,81% | - |
| 01.08.2025 | 28,18 | 28,18 | 26,52 | 26,56 | -5,88% | - |
| 31.07.2025 | 27,59 | 28,66 | 27,21 | 28,22 | 1,60% | - |
| 30.07.2025 | 27,44 | 28,46 | 27,40 | 27,77 | -0,38% | - |
| 29.07.2025 | 28,53 | 28,99 | 27,85 | 27,88 | 1,40% | - |
| 28.07.2025 | 28,00 | 28,35 | 27,47 | 27,49 | 0,02% | - |
| 25.07.2025 | 26,85 | 27,49 | 26,79 | 27,49 | 1,50% | - |
| 24.07.2025 | 27,64 | 27,73 | 26,90 | 27,08 | -2,50% | - |
| 23.07.2025 | 27,21 | 28,03 | 27,11 | 27,78 | -1,21% | - |
| 22.07.2025 | 29,75 | 30,29 | 28,03 | 28,12 | -6,67% | - |
| 21.07.2025 | 30,19 | 30,80 | 30,02 | 30,13 | -0,99% | - |
| 18.07.2025 | 30,34 | 30,71 | 29,85 | 30,43 | 0,86% | - |
| 17.07.2025 | 30,07 | 30,65 | 29,49 | 30,17 | 1,89% | - |
| 16.07.2025 | 29,71 | 30,19 | 29,36 | 29,61 | -0,45% | - |
| 15.07.2025 | 28,59 | 30,03 | 28,57 | 29,74 | 2,29% | - |
| 14.07.2025 | 29,50 | 30,27 | 29,08 | 29,08 | -4,86% | - |
| 11.07.2025 | 30,70 | 31,22 | 30,47 | 30,56 | 0,69% | - |
| 10.07.2025 | 30,20 | 30,35 | 30,20 | 30,35 | 2,29% | - |
| 09.07.2025 | 29,52 | 29,67 | 29,52 | 29,67 | 2,93% | - |
| 08.07.2025 | 28,76 | 28,83 | 28,72 | 28,83 | -0,03% | - |
| 07.07.2025 | 28,83 | 28,96 | 28,83 | 28,84 | 0,19% | - |
| 04.07.2025 | 29,17 | 29,17 | 28,77 | 28,78 | 3,77% | - |
| 03.07.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,84% | - |
| 02.07.2025 | 27,97 | 27,98 | 27,97 | 27,97 | -0,67% | - |
| 01.07.2025 | 28,63 | 28,68 | 28,16 | 28,16 | -1,95% | - |
| 30.06.2025 | 28,80 | 29,06 | 28,67 | 28,72 | -0,26% | - |
| 27.06.2025 | 28,60 | 28,80 | 28,05 | 28,80 | 2,04% | - |
| 26.06.2025 | 28,10 | 28,22 | 28,02 | 28,22 | -1,29% | - |
| 25.06.2025 | 28,82 | 28,96 | 28,59 | 28,59 | -0,38% | - |
| 24.06.2025 | 28,24 | 28,75 | 28,14 | 28,70 | 1,43% | - |
| 23.06.2025 | 28,16 | 28,41 | 28,15 | 28,30 | -0,58% | - |
| 20.06.2025 | 28,36 | 29,28 | 28,30 | 28,46 | 0,48% | - |
| 19.06.2025 | 28,43 | 28,46 | 28,28 | 28,33 | 0,25% | - |
| 18.06.2025 | 27,04 | 28,53 | 27,02 | 28,26 | 5,94% | - |
| 17.06.2025 | 26,40 | 26,69 | 25,82 | 26,67 | 1,66% | - |
| 13.06.2025 | 27,43 | 27,67 | 26,02 | 26,24 | -5,61% | - |
| 12.06.2025 | 29,29 | 29,33 | 27,75 | 27,80 | -6,18% | - |
| 11.06.2025 | 29,39 | 29,84 | 28,98 | 29,63 | -1,87% | - |
| 10.06.2025 | 30,77 | 31,61 | 29,09 | 30,19 | -5,92% | - |
| 09.06.2025 | 32,14 | 32,75 | 32,00 | 32,09 | 2,15% | - |
| 06.06.2025 | 30,97 | 31,78 | 30,82 | 31,42 | 3,36% | - |
| 05.06.2025 | 29,70 | 30,40 | 29,31 | 30,40 | -0,82% | - |
| 04.06.2025 | 30,16 | 30,82 | 30,05 | 30,65 | 4,50% | - |
| 03.06.2025 | 28,46 | 29,65 | 28,35 | 29,33 | 1,98% | - |
| 02.06.2025 | 28,88 | 29,15 | 27,82 | 28,76 | -0,35% | - |
| 30.05.2025 | 28,93 | 29,25 | 28,37 | 28,86 | -1,06% | - |
| 29.05.2025 | 31,02 | 31,31 | 29,16 | 29,17 | -2,33% | - |
| 28.05.2025 | 30,99 | 31,12 | 29,66 | 29,86 | -3,11% | - |