7,425€
-4,81%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,70 | 7,70 | 7,35 | 7,40 | -5,13% | - |
| 10.04.2025 | 8,38 | 8,88 | 7,75 | 7,80 | -5,74% | - |
| 09.04.2025 | 8,00 | 8,38 | 7,98 | 8,28 | 0,91% | - |
| 08.04.2025 | 8,08 | 8,43 | 7,88 | 8,20 | 5,47% | - |
| 07.04.2025 | 7,40 | 8,15 | 7,23 | 7,78 | 4,71% | - |
| 04.04.2025 | 8,20 | 8,20 | 7,13 | 7,43 | -10,00% | - |
| 03.04.2025 | 9,03 | 9,03 | 8,13 | 8,25 | -9,59% | - |
| 02.04.2025 | 9,05 | 9,20 | 9,05 | 9,13 | 0,55% | - |
| 01.04.2025 | 9,18 | 9,20 | 8,95 | 9,08 | -1,09% | - |
| 31.03.2025 | 9,83 | 10,00 | 9,08 | 9,18 | -1,34% | - |
| 28.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 27.03.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,07% | - |
| 26.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 5,65% | - |
| 25.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -4,84% | - |
| 24.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -3,63% | - |
| 21.03.2025 | 9,80 | 9,80 | 9,65 | 9,65 | -4,46% | - |
| 20.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 19.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -7,01% | - |
| 18.03.2025 | 10,10 | 10,70 | 10,10 | 10,70 | 4,90% | 84,00 |
| 17.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 14.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 13.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 12.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 11.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 10.03.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 0,92% | 100,00 |
| 07.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | - |
| 06.03.2025 | 10,90 | 11,70 | 10,90 | 11,70 | 6,36% | 10,00 |
| 05.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -7,56% | - |
| 04.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 03.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 28.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 27.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 26.02.2025 | 13,10 | 14,00 | 13,10 | 14,00 | 7,69% | 5,00 |
| 25.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 24.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 18.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 17.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 14.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 13.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 12.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 11.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 10.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 07.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 06.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 05.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 04.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 03.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 31.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 30.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 29.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 28.01.2025 | 14,70 | 15,50 | 14,70 | 15,50 | 4,73% | 105,00 |
| 27.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 23.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 22.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,00% | - |
| 21.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -7,98% | - |
| 20.01.2025 | 14,80 | 16,30 | 14,80 | 16,30 | 10,14% | 5,00 |
| 17.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 16.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 14.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 13.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,02% | - |
| 10.01.2025 | 14,95 | 15,20 | 14,95 | 14,95 | -0,33% | - |
| 09.01.2025 | 15,15 | 15,15 | 14,85 | 15,00 | -1,32% | - |
| 08.01.2025 | 15,35 | 15,40 | 14,95 | 15,20 | -1,30% | - |
| 07.01.2025 | 15,35 | 15,60 | 15,35 | 15,40 | 0,33% | - |
| 06.01.2025 | 15,20 | 15,40 | 15,20 | 15,35 | 0,00% | - |
| 03.01.2025 | 15,30 | 15,40 | 15,15 | 15,35 | 0,00% | - |
| 02.01.2025 | 15,45 | 15,70 | 15,20 | 15,35 | -4,66% | - |
| 30.12.2024 | 16,05 | 16,15 | 16,00 | 16,10 | -1,53% | - |
| 27.12.2024 | 16,40 | 16,65 | 16,25 | 16,35 | 5,48% | - |
| 23.12.2024 | 15,15 | 15,55 | 15,15 | 15,50 | 1,97% | - |
| 20.12.2024 | 15,65 | 15,65 | 14,70 | 15,20 | -3,18% | - |
| 19.12.2024 | 16,90 | 16,95 | 15,65 | 15,70 | -6,55% | - |
| 18.12.2024 | 15,50 | 16,80 | 15,40 | 16,80 | 10,89% | - |
| 17.12.2024 | 15,20 | 15,40 | 14,85 | 15,15 | -1,62% | - |
| 16.12.2024 | 15,30 | 15,50 | 15,30 | 15,40 | 0,98% | - |
| 13.12.2024 | 15,15 | 15,50 | 15,10 | 15,25 | 0,99% | - |
| 12.12.2024 | 15,10 | 15,25 | 14,75 | 15,10 | 2,03% | - |
| 11.12.2024 | 15,35 | 15,35 | 14,70 | 14,80 | -1,00% | - |
| 10.12.2024 | 14,80 | 15,10 | 14,80 | 14,95 | 0,00% | - |
| 09.12.2024 | 16,30 | 16,30 | 14,85 | 14,95 | -2,29% | - |
| 06.12.2024 | 15,40 | 15,55 | 15,15 | 15,30 | 0,00% | - |
| 05.12.2024 | 15,45 | 15,60 | 15,20 | 15,30 | -0,33% | - |
| 04.12.2024 | 14,95 | 15,50 | 14,90 | 15,35 | 2,68% | - |
| 03.12.2024 | 15,30 | 15,35 | 14,85 | 14,95 | -2,92% | - |
| 02.12.2024 | 15,45 | 15,65 | 15,40 | 15,40 | -1,60% | - |
| 29.11.2024 | 15,65 | 15,90 | 15,40 | 15,65 | 0,97% | - |
| 28.11.2024 | 15,55 | 15,60 | 15,40 | 15,50 | -1,59% | - |
| 27.11.2024 | 15,55 | 15,80 | 15,40 | 15,75 | 3,28% | - |
| 26.11.2024 | 15,65 | 15,70 | 15,10 | 15,25 | -2,24% | - |
| 25.11.2024 | 16,30 | 16,30 | 15,55 | 15,60 | -1,89% | - |
| 22.11.2024 | 15,85 | 16,10 | 15,70 | 15,90 | -0,31% | - |
| 21.11.2024 | 16,00 | 16,10 | 15,80 | 15,95 | 0,31% | - |
| 20.11.2024 | 16,30 | 16,40 | 15,70 | 15,90 | -1,55% | - |
| 19.11.2024 | 16,25 | 16,25 | 15,90 | 16,15 | 0,31% | - |
| 18.11.2024 | 16,50 | 16,70 | 16,05 | 16,10 | -1,83% | - |