73,570€
-9,74%
Echtzeit-Aktienkurs Xometry
Bid:
Ask:
Aktienkurse zur Xometry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,52 | 79,66 | 75,07 | 75,11 | -7,85% | - |
| 08.09.2026 | 79,70 | 82,01 | 78,59 | 81,51 | 2,53% | - |
| 07.09.2026 | 79,89 | 79,94 | 79,48 | 79,50 | -2,51% | - |
| 04.09.2026 | 80,13 | 81,81 | 79,58 | 81,55 | 1,96% | - |
| 03.09.2026 | 79,44 | 80,78 | 78,43 | 79,98 | 0,35% | - |
| 02.09.2026 | 78,64 | 81,37 | 78,19 | 79,70 | 1,80% | - |
| 01.09.2026 | 79,91 | 80,21 | 77,27 | 78,29 | -1,84% | - |
| 31.08.2026 | 81,26 | 82,54 | 79,76 | 79,76 | -3,45% | - |
| 28.08.2026 | 82,51 | 83,51 | 81,85 | 82,61 | 4,35% | - |
| 27.08.2026 | 76,08 | 79,48 | 75,71 | 79,17 | 6,68% | - |
| 26.08.2026 | 75,20 | 75,94 | 73,71 | 74,21 | 1,45% | - |
| 25.08.2026 | 73,00 | 74,16 | 72,47 | 73,15 | 0,19% | - |
| 24.08.2026 | 71,01 | 73,98 | 70,92 | 73,01 | 4,00% | - |
| 21.08.2026 | 71,29 | 72,27 | 69,73 | 70,20 | -1,71% | - |
| 20.08.2026 | 72,77 | 73,30 | 71,39 | 71,42 | -2,10% | - |
| 19.08.2026 | 74,05 | 74,58 | 71,29 | 72,95 | -4,37% | - |
| 18.08.2026 | 77,20 | 78,04 | 75,87 | 76,28 | -1,95% | - |
| 17.08.2026 | 83,53 | 83,56 | 77,80 | 77,80 | -6,59% | - |
| 14.08.2026 | 81,79 | 83,29 | 81,31 | 83,29 | 1,59% | - |
| 13.08.2026 | 80,93 | 82,54 | 80,63 | 81,99 | 2,28% | - |
| 12.08.2026 | 79,52 | 81,80 | 78,50 | 80,16 | 1,95% | - |
| 11.08.2026 | 78,50 | 79,17 | 77,58 | 78,63 | -1,08% | - |
| 10.08.2026 | 81,43 | 81,85 | 79,08 | 79,49 | 1,12% | - |
| 07.08.2026 | 75,96 | 79,10 | 75,93 | 78,61 | 2,96% | - |
| 06.08.2026 | 79,77 | 80,71 | 75,98 | 76,35 | -4,36% | - |
| 05.08.2026 | 79,74 | 80,47 | 76,23 | 79,83 | -3,62% | - |
| 04.08.2026 | 76,12 | 83,47 | 76,04 | 82,83 | 7,94% | - |
| 03.08.2026 | 74,85 | 77,54 | 73,62 | 76,74 | 5,66% | - |
| 31.07.2026 | 74,48 | 75,10 | 72,02 | 72,63 | -0,49% | - |
| 30.07.2026 | 71,26 | 74,01 | 71,04 | 72,99 | 1,90% | - |
| 29.07.2026 | 70,93 | 73,44 | 70,59 | 71,63 | -1,23% | - |
| 28.07.2026 | 74,94 | 76,08 | 71,62 | 72,52 | -3,23% | - |
| 27.07.2026 | 76,25 | 77,98 | 74,60 | 74,94 | -0,07% | - |
| 24.07.2026 | 75,80 | 76,61 | 74,05 | 74,99 | -2,11% | - |
| 23.07.2026 | 85,92 | 86,34 | 76,47 | 76,61 | -14,90% | - |
| 22.07.2026 | 92,45 | 93,29 | 87,35 | 90,02 | -0,32% | - |
| 21.07.2026 | 88,73 | 90,88 | 88,20 | 90,31 | 3,80% | - |
| 20.07.2026 | 86,28 | 90,71 | 85,61 | 87,00 | 2,86% | - |
| 17.07.2026 | 82,85 | 85,03 | 80,54 | 84,58 | -0,33% | - |
| 16.07.2026 | 85,98 | 87,55 | 83,58 | 84,86 | 0,76% | - |
| 15.07.2026 | 85,68 | 86,50 | 83,72 | 84,22 | -1,98% | - |
| 14.07.2026 | 85,11 | 86,71 | 84,99 | 85,92 | 1,81% | - |
| 13.07.2026 | 83,14 | 84,74 | 82,83 | 84,39 | 5,09% | - |
| 10.07.2026 | 81,61 | 83,61 | 80,30 | 80,30 | 0,07% | - |
| 09.07.2026 | 78,60 | 82,02 | 78,60 | 80,24 | 1,62% | - |
| 08.07.2026 | 81,34 | 83,39 | 78,52 | 78,96 | -2,28% | - |
| 07.07.2026 | 81,80 | 82,68 | 79,55 | 80,80 | -4,67% | - |
| 06.07.2026 | 80,57 | 85,20 | 78,69 | 84,76 | 5,16% | - |
| 03.07.2026 | 80,97 | 81,05 | 80,44 | 80,60 | -1,56% | - |
| 02.07.2026 | 83,58 | 85,18 | 81,15 | 81,88 | -3,99% | - |
| 01.07.2026 | 83,60 | 86,25 | 83,48 | 85,28 | -0,37% | - |
| 30.06.2026 | 82,87 | 86,14 | 82,50 | 85,60 | 3,87% | - |
| 29.06.2026 | 83,65 | 84,72 | 81,88 | 82,41 | 0,60% | - |
| 26.06.2026 | 80,72 | 82,69 | 79,61 | 81,92 | 1,37% | - |
| 25.06.2026 | 82,34 | 83,25 | 79,26 | 80,81 | -2,62% | - |
| 24.06.2026 | 81,29 | 83,55 | 80,58 | 82,98 | 2,51% | - |
| 23.06.2026 | 78,32 | 81,73 | 77,72 | 80,95 | 3,27% | - |
| 22.06.2026 | 81,43 | 82,35 | 78,39 | 78,39 | -3,61% | - |
| 19.06.2026 | 81,18 | 81,34 | 80,95 | 81,33 | -0,16% | - |
| 18.06.2026 | 78,19 | 81,73 | 77,95 | 81,46 | 6,51% | - |
| 17.06.2026 | 75,74 | 77,60 | 72,62 | 76,48 | 3,90% | - |
| 16.06.2026 | 75,01 | 75,94 | 73,45 | 73,61 | -2,00% | - |
| 15.06.2026 | 77,09 | 77,25 | 74,57 | 75,11 | -0,83% | - |
| 12.06.2026 | 74,23 | 76,21 | 73,97 | 75,74 | 3,73% | - |
| 11.06.2026 | 72,02 | 73,99 | 71,45 | 73,02 | 2,90% | - |
| 10.06.2026 | 69,79 | 71,43 | 68,72 | 70,96 | 3,94% | - |
| 09.06.2026 | 71,58 | 73,29 | 68,26 | 68,27 | -6,43% | - |
| 08.06.2026 | 68,25 | 74,03 | 68,25 | 72,96 | 0,00% | - |
| 05.06.2026 | 71,19 | 73,06 | 70,43 | 72,96 | 2,62% | - |
| 04.06.2026 | 70,46 | 71,17 | 68,86 | 71,10 | -0,27% | - |
| 03.06.2026 | 73,15 | 73,19 | 70,62 | 71,29 | -1,18% | - |
| 02.06.2026 | 75,85 | 79,58 | 69,79 | 72,14 | -13,03% | - |
| 01.06.2026 | 82,43 | 82,97 | 80,82 | 82,95 | 2,26% | - |
| 29.05.2026 | 82,26 | 82,48 | 80,53 | 81,12 | -2,58% | - |
| 28.05.2026 | 80,98 | 83,64 | 80,98 | 83,27 | 4,19% | - |
| 27.05.2026 | 79,56 | 80,71 | 78,36 | 79,92 | 1,20% | - |
| 26.05.2026 | 77,40 | 79,70 | 76,86 | 78,97 | 1,79% | - |
| 25.05.2026 | 77,72 | 77,81 | 77,58 | 77,58 | 2,33% | - |
| 22.05.2026 | 75,11 | 76,94 | 74,48 | 75,81 | -0,16% | - |
| 21.05.2026 | 78,74 | 79,11 | 75,89 | 75,93 | -3,50% | - |
| 20.05.2026 | 75,44 | 79,36 | 73,60 | 78,68 | 6,40% | - |
| 19.05.2026 | 75,38 | 75,65 | 71,87 | 73,95 | -2,86% | - |
| 18.05.2026 | 73,76 | 78,13 | 73,63 | 76,13 | 2,49% | - |
| 15.05.2026 | 76,45 | 77,80 | 72,13 | 74,28 | -1,80% | - |
| 14.05.2026 | 73,84 | 75,64 | 72,89 | 75,64 | 0,76% | - |
| 13.05.2026 | 71,91 | 75,32 | 71,06 | 75,07 | 10,53% | - |
| 12.05.2026 | 68,22 | 70,06 | 67,69 | 67,92 | 0,73% | - |
| 11.05.2026 | 67,27 | 68,42 | 66,82 | 67,43 | 2,46% | - |
| 08.05.2026 | 66,17 | 69,48 | 64,58 | 65,81 | 0,15% | - |
| 07.05.2026 | 47,76 | 67,55 | 47,59 | 65,71 | 36,19% | - |
| 06.05.2026 | 47,60 | 48,31 | 46,47 | 48,25 | 2,38% | - |
| 05.05.2026 | 45,51 | 47,17 | 45,43 | 47,13 | 3,74% | - |
| 04.05.2026 | 45,73 | 46,59 | 45,09 | 45,43 | 6,29% | - |
| 30.04.2026 | 38,76 | 43,10 | 38,74 | 42,74 | 9,20% | - |
| 29.04.2026 | 39,84 | 39,96 | 37,92 | 39,14 | -0,47% | - |
| 28.04.2026 | 40,57 | 41,70 | 39,26 | 39,33 | -3,44% | - |
| 27.04.2026 | 40,70 | 41,53 | 40,22 | 40,73 | 1,72% | - |
| 24.04.2026 | 40,38 | 40,63 | 39,44 | 40,04 | -0,78% | - |
| 23.04.2026 | 41,20 | 41,56 | 39,96 | 40,35 | -0,16% | - |
| 22.04.2026 | 40,18 | 41,24 | 40,05 | 40,42 | -3,68% | - |