14,500€
-4,29%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,15 | 15,30 | 14,85 | 14,85 | -1,98% | - |
| 05.02.2026 | 15,25 | 15,45 | 15,00 | 15,15 | -1,30% | - |
| 04.02.2026 | 15,25 | 15,80 | 14,90 | 15,35 | 0,33% | - |
| 03.02.2026 | 14,45 | 15,35 | 14,15 | 15,30 | 5,88% | - |
| 02.02.2026 | 14,45 | 14,45 | 14,25 | 14,45 | 1,76% | - |
| 30.01.2026 | 14,25 | 14,25 | 14,00 | 14,20 | 0,00% | - |
| 29.01.2026 | 14,25 | 14,30 | 13,75 | 14,20 | -1,05% | - |
| 28.01.2026 | 14,45 | 14,60 | 14,05 | 14,35 | -2,05% | - |
| 27.01.2026 | 13,75 | 14,65 | 13,45 | 14,65 | 6,55% | - |
| 26.01.2026 | 13,85 | 13,85 | 13,30 | 13,75 | -0,36% | - |
| 23.01.2026 | 12,95 | 14,10 | 12,90 | 13,80 | 7,39% | - |
| 22.01.2026 | 12,10 | 12,85 | 12,05 | 12,85 | 7,08% | - |
| 21.01.2026 | 11,60 | 12,10 | 11,60 | 12,00 | 2,56% | - |
| 20.01.2026 | 11,85 | 11,85 | 11,40 | 11,70 | 0,86% | - |
| 19.01.2026 | 10,75 | 12,05 | 10,75 | 11,60 | 10,48% | - |
| 16.01.2026 | 9,40 | 10,80 | 9,40 | 10,50 | 4,48% | - |
| 15.01.2026 | 10,40 | 10,40 | 9,88 | 10,05 | -5,63% | - |
| 14.01.2026 | 10,50 | 10,85 | 10,45 | 10,65 | 0,47% | - |
| 13.01.2026 | 10,50 | 10,75 | 10,45 | 10,60 | -0,47% | - |
| 12.01.2026 | 10,45 | 10,80 | 10,45 | 10,65 | 9,79% | - |
| 09.01.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 08.01.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 07.01.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 06.01.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 05.01.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -11,01% | - |
| 02.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 12,37% | 28,00 |
| 30.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 29.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 23.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,05% | - |
| 22.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -6,70% | - |
| 19.12.2025 | 10,50 | 10,50 | 10,43 | 10,45 | 0,24% | - |
| 18.12.2025 | 10,23 | 10,45 | 10,23 | 10,43 | 2,21% | - |
| 17.12.2025 | 10,43 | 10,43 | 9,98 | 10,20 | -2,86% | - |
| 16.12.2025 | 10,33 | 10,50 | 10,33 | 10,50 | 0,96% | - |
| 15.12.2025 | 10,33 | 10,45 | 10,25 | 10,40 | 8,33% | - |
| 12.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 11.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 10.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,50% | - |
| 09.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 08.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 05.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 6,67% | - |
| 04.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | - |
| 03.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |
| 02.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 01.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 28.11.2025 | 10,45 | 10,60 | 10,38 | 10,40 | 1,22% | - |
| 27.11.2025 | 10,60 | 10,65 | 10,28 | 10,28 | -2,14% | - |
| 26.11.2025 | 10,50 | 10,55 | 10,33 | 10,50 | 3,19% | - |
| 24.11.2025 | 10,43 | 10,43 | 10,13 | 10,18 | -1,93% | - |
| 21.11.2025 | 10,33 | 10,50 | 10,20 | 10,38 | -1,66% | - |
| 20.11.2025 | 10,43 | 10,60 | 10,43 | 10,55 | -0,47% | - |
| 19.11.2025 | 10,70 | 10,75 | 10,45 | 10,60 | -0,93% | - |
| 18.11.2025 | 10,50 | 10,75 | 10,45 | 10,70 | -0,47% | - |
| 17.11.2025 | 10,70 | 10,75 | 10,55 | 10,75 | 0,94% | - |
| 14.11.2025 | 10,50 | 10,70 | 10,45 | 10,65 | -3,18% | - |
| 13.11.2025 | 10,90 | 11,00 | 10,65 | 11,00 | 0,00% | - |
| 12.11.2025 | 11,00 | 11,05 | 10,80 | 11,00 | -1,79% | - |
| 11.11.2025 | 11,10 | 11,30 | 10,80 | 11,20 | 1,36% | - |
| 10.11.2025 | 11,15 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 07.11.2025 | 11,00 | 11,05 | 10,80 | 11,05 | -2,21% | - |
| 06.11.2025 | 11,55 | 11,75 | 11,25 | 11,30 | -3,00% | - |
| 05.11.2025 | 11,55 | 11,65 | 11,40 | 11,65 | 0,87% | - |
| 04.11.2025 | 11,65 | 11,65 | 11,30 | 11,55 | -1,70% | - |
| 03.11.2025 | 11,55 | 11,80 | 11,50 | 11,75 | -1,26% | - |
| 31.10.2025 | 11,75 | 11,95 | 11,70 | 11,90 | 0,42% | - |
| 30.10.2025 | 11,65 | 11,85 | 11,50 | 11,85 | 1,72% | - |
| 29.10.2025 | 11,55 | 11,80 | 11,40 | 11,65 | 0,43% | - |
| 28.10.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | - |
| 27.10.2025 | 12,15 | 12,35 | 12,00 | 12,00 | 1,27% | - |
| 24.10.2025 | 12,05 | 12,05 | 11,85 | 11,85 | -1,66% | - |
| 23.10.2025 | 12,05 | 12,20 | 11,95 | 12,05 | 0,84% | - |
| 22.10.2025 | 11,95 | 12,10 | 11,95 | 11,95 | -0,83% | - |
| 21.10.2025 | 11,75 | 12,50 | 11,75 | 12,05 | 10,05% | - |
| 17.10.2025 | 11,55 | 11,55 | 10,90 | 10,95 | -6,41% | - |
| 16.10.2025 | 11,20 | 12,00 | 11,20 | 11,70 | 3,08% | - |
| 15.10.2025 | 11,30 | 11,40 | 11,15 | 11,35 | 1,34% | - |
| 14.10.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -3,03% | - |
| 13.10.2025 | 10,80 | 11,70 | 10,80 | 11,55 | -0,86% | - |
| 10.10.2025 | 11,00 | 11,75 | 11,00 | 11,65 | 4,48% | - |
| 09.10.2025 | 10,85 | 11,15 | 10,55 | 11,15 | 1,83% | - |
| 08.10.2025 | 10,60 | 11,05 | 10,55 | 10,95 | 2,34% | - |
| 07.10.2025 | 10,45 | 10,85 | 10,45 | 10,70 | 0,47% | - |
| 06.10.2025 | 10,90 | 10,90 | 10,50 | 10,65 | 1,43% | - |
| 03.10.2025 | 10,43 | 10,85 | 10,43 | 10,50 | 1,69% | - |
| 02.10.2025 | 10,33 | 10,70 | 10,28 | 10,33 | -0,24% | - |
| 01.10.2025 | 10,90 | 10,90 | 10,35 | 10,35 | -5,05% | - |
| 30.09.2025 | 11,10 | 11,20 | 10,70 | 10,90 | -1,80% | - |
| 29.09.2025 | 11,40 | 11,40 | 10,90 | 11,10 | -0,89% | - |
| 26.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 25.09.2025 | 11,15 | 11,45 | 11,00 | 11,00 | -3,51% | - |
| 24.09.2025 | 11,00 | 11,50 | 11,00 | 11,40 | 1,79% | - |
| 23.09.2025 | 11,60 | 11,90 | 10,70 | 11,20 | -1,75% | - |
| 22.09.2025 | 11,10 | 11,40 | 10,90 | 11,40 | 3,64% | - |
| 19.09.2025 | 10,50 | 11,05 | 10,50 | 11,00 | 3,77% | - |
| 18.09.2025 | 10,50 | 10,60 | 10,28 | 10,60 | 0,95% | - |
| 17.09.2025 | 10,50 | 10,55 | 10,33 | 10,50 | -1,87% | - |
| 16.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 6,47% | - |
| 15.09.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,66% | - |
| 12.09.2025 | 10,23 | 10,33 | 10,23 | 10,33 | -1,20% | - |
| 11.09.2025 | 10,45 | 10,60 | 10,28 | 10,45 | 0,48% | - |