10,350€
8,95%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 05.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 04.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 9,88% | - |
| 03.06.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -2,82% | - |
| 02.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -5,35% | - |
| 30.05.2025 | 8,90 | 9,70 | 8,90 | 9,35 | -0,53% | - |
| 29.05.2025 | 9,65 | 9,78 | 9,25 | 9,40 | -2,59% | - |
| 28.05.2025 | 8,70 | 9,65 | 8,70 | 9,65 | 11,56% | - |
| 26.05.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -6,23% | - |
| 23.05.2025 | 9,43 | 9,55 | 8,95 | 9,23 | -2,38% | - |
| 22.05.2025 | 9,00 | 9,68 | 9,00 | 9,45 | -0,79% | - |
| 21.05.2025 | 9,53 | 9,73 | 9,38 | 9,53 | -0,52% | - |
| 20.05.2025 | 9,48 | 9,73 | 9,43 | 9,58 | 1,59% | - |
| 19.05.2025 | 9,28 | 9,53 | 9,00 | 9,43 | 0,80% | - |
| 16.05.2025 | 8,93 | 9,38 | 8,93 | 9,35 | 4,18% | - |
| 15.05.2025 | 9,00 | 9,08 | 8,70 | 8,98 | -0,28% | - |
| 14.05.2025 | 8,30 | 9,08 | 8,30 | 9,00 | 2,86% | - |
| 13.05.2025 | 8,45 | 9,05 | 8,45 | 8,75 | -1,69% | - |
| 12.05.2025 | 7,95 | 9,00 | 7,95 | 8,90 | 6,59% | - |
| 09.05.2025 | 7,95 | 8,45 | 7,95 | 8,35 | -1,18% | - |
| 08.05.2025 | 8,23 | 8,55 | 8,23 | 8,45 | 2,42% | - |
| 07.05.2025 | 7,75 | 8,35 | 7,75 | 8,25 | -0,30% | - |
| 06.05.2025 | 8,08 | 8,50 | 8,08 | 8,28 | 2,48% | - |
| 05.05.2025 | 8,08 | 8,08 | 8,08 | 8,08 | -0,62% | - |
| 02.05.2025 | 7,98 | 8,13 | 7,88 | 8,13 | -2,40% | - |
| 30.04.2025 | 8,50 | 8,50 | 8,20 | 8,33 | -0,89% | - |
| 29.04.2025 | 8,10 | 8,75 | 8,10 | 8,40 | -1,75% | - |
| 28.04.2025 | 8,18 | 8,80 | 8,08 | 8,55 | 4,27% | - |
| 25.04.2025 | 8,35 | 8,38 | 7,93 | 8,20 | -3,53% | - |
| 24.04.2025 | 7,00 | 8,58 | 7,00 | 8,50 | 14,48% | - |
| 23.04.2025 | 7,35 | 7,60 | 7,33 | 7,43 | 1,02% | - |
| 22.04.2025 | 7,05 | 7,50 | 7,05 | 7,35 | -2,00% | - |
| 17.04.2025 | 7,10 | 7,53 | 7,10 | 7,50 | 0,00% | - |
| 16.04.2025 | 7,50 | 7,53 | 7,33 | 7,50 | 0,00% | - |
| 15.04.2025 | 7,40 | 7,53 | 7,20 | 7,50 | 1,69% | - |
| 14.04.2025 | 7,45 | 7,73 | 7,38 | 7,38 | -0,34% | - |
| 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% | - |