Echtzeit-Aktienkurs X Financial
Bid:
Ask:
Aktienkurse zur X Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 18,80 | 19,45 | 18,25 | 19,39 | 2,97% | 410.625,00 |
| 11.06.2025 | 18,00 | 19,26 | 17,95 | 18,83 | 5,31% | 450.016,00 |
| 10.06.2025 | 18,70 | 19,09 | 17,39 | 17,88 | -3,46% | 522.630,00 |
| 09.06.2025 | 19,63 | 19,80 | 18,51 | 18,52 | -5,46% | 392.715,00 |
| 06.06.2025 | 19,59 | 19,77 | 18,81 | 19,59 | 0,67% | 255.391,00 |
| 05.06.2025 | 19,25 | 19,80 | 18,80 | 19,46 | 4,23% | 298.248,00 |
| 04.06.2025 | 19,16 | 19,42 | 18,34 | 18,67 | -0,43% | 362.292,00 |
| 03.06.2025 | 18,41 | 18,99 | 18,00 | 18,75 | 5,10% | 477.902,00 |
| 02.06.2025 | 18,64 | 18,90 | 17,55 | 17,84 | -5,01% | 453.715,00 |
| 30.05.2025 | 18,58 | 18,90 | 17,51 | 18,78 | 0,05% | 264.689,00 |
| 29.05.2025 | 17,27 | 19,25 | 17,27 | 18,77 | 9,57% | 636.999,00 |
| 28.05.2025 | 16,53 | 17,25 | 16,42 | 17,13 | 2,82% | 139.358,00 |
| 27.05.2025 | 17,63 | 17,99 | 16,41 | 16,66 | -3,53% | 356.388,00 |
| 23.05.2025 | 16,82 | 17,36 | 16,28 | 17,27 | -1,99% | 239.994,00 |
| 22.05.2025 | 17,05 | 18,17 | 16,59 | 17,62 | 1,26% | 408.978,00 |
| 21.05.2025 | 16,63 | 17,40 | 15,80 | 17,40 | 9,85% | 793.719,00 |
| 20.05.2025 | 17,30 | 18,40 | 15,41 | 15,84 | 5,60% | 1.577.993,00 |
| 19.05.2025 | 15,42 | 15,71 | 14,78 | 15,00 | 0,00% | 401.964,00 |
| 16.05.2025 | 14,92 | 15,23 | 14,59 | 15,00 | 2,81% | 305.323,00 |
| 15.05.2025 | 14,64 | 15,98 | 14,01 | 14,59 | -0,07% | 334.507,00 |
| 14.05.2025 | 15,49 | 16,49 | 14,40 | 14,60 | -2,14% | 368.002,00 |
| 13.05.2025 | 14,85 | 15,24 | 14,44 | 14,92 | 3,32% | 312.593,00 |
| 12.05.2025 | 14,87 | 15,35 | 14,28 | 14,44 | 5,17% | 276.137,00 |
| 09.05.2025 | 13,49 | 14,47 | 13,49 | 13,73 | 2,77% | 196.503,00 |
| 08.05.2025 | 13,21 | 13,52 | 12,52 | 13,36 | 3,97% | 129.909,00 |
| 07.05.2025 | 12,68 | 13,23 | 12,50 | 12,85 | -3,53% | 114.152,00 |
| 06.05.2025 | 12,70 | 13,36 | 12,54 | 13,32 | 5,13% | 130.368,00 |
| 05.05.2025 | 13,56 | 13,99 | 12,31 | 12,67 | -7,18% | 157.596,00 |
| 02.05.2025 | 13,70 | 14,00 | 13,43 | 13,65 | 2,40% | 73.444,00 |
| 01.05.2025 | 14,09 | 14,45 | 13,20 | 13,33 | -4,65% | 132.580,00 |
| 30.04.2025 | 13,86 | 14,15 | 13,13 | 13,98 | 1,23% | 66.894,00 |
| 29.04.2025 | 13,70 | 14,38 | 13,70 | 13,81 | 2,30% | 104.720,00 |
| 28.04.2025 | 13,93 | 13,93 | 13,26 | 13,50 | -1,89% | 71.391,00 |
| 25.04.2025 | 14,49 | 14,49 | 13,50 | 13,76 | -4,24% | 124.602,00 |
| 24.04.2025 | 13,65 | 14,46 | 13,51 | 14,37 | 4,36% | 134.716,00 |
| 23.04.2025 | 11,94 | 13,95 | 11,86 | 13,77 | 18,30% | 194.069,00 |
| 22.04.2025 | 11,36 | 11,84 | 11,26 | 11,64 | 3,93% | 95.853,00 |
| 21.04.2025 | 11,60 | 11,60 | 10,66 | 11,20 | -4,60% | 100.857,00 |
| 17.04.2025 | 11,72 | 11,97 | 11,57 | 11,74 | 2,80% | 35.552,00 |
| 16.04.2025 | 11,18 | 11,82 | 11,00 | 11,42 | -0,44% | 63.038,00 |
| 15.04.2025 | 11,49 | 12,10 | 11,30 | 11,47 | -1,80% | 99.357,00 |
| 14.04.2025 | 11,30 | 12,50 | 11,25 | 11,68 | 8,45% | 252.125,00 |
| 11.04.2025 | 12,30 | 12,64 | 10,30 | 10,77 | -11,36% | 406.744,00 |
| 10.04.2025 | 12,24 | 12,70 | 11,83 | 12,15 | -2,02% | 171.278,00 |
| 09.04.2025 | 12,01 | 12,40 | 11,11 | 12,40 | -0,48% | 409.066,00 |
| 08.04.2025 | 12,79 | 13,17 | 11,61 | 12,46 | 3,75% | 500.360,00 |
| 07.04.2025 | 11,78 | 13,47 | 11,36 | 12,01 | -5,80% | 470.692,00 |
| 04.04.2025 | 13,85 | 13,85 | 12,30 | 12,75 | -17,21% | 463.817,00 |
| 03.04.2025 | 14,69 | 15,60 | 14,21 | 15,40 | -4,76% | 642.822,00 |
| 02.04.2025 | 14,24 | 16,38 | 14,24 | 16,17 | 13,87% | 540.696,00 |
| 01.04.2025 | 14,36 | 14,85 | 14,20 | 14,20 | -1,32% | 313.070,00 |
| 31.03.2025 | 15,00 | 15,64 | 14,30 | 14,39 | -9,50% | 265.817,00 |
| 28.03.2025 | 15,74 | 16,20 | 14,57 | 15,90 | -1,24% | 456.594,00 |
| 27.03.2025 | 16,13 | 17,70 | 15,50 | 16,10 | 5,16% | 1.023.881,00 |
| 26.03.2025 | 13,10 | 15,49 | 12,92 | 15,31 | 17,77% | 502.022,00 |
| 25.03.2025 | 12,71 | 13,30 | 12,71 | 13,00 | 0,00% | 299.182,00 |
| 24.03.2025 | 13,90 | 13,93 | 12,80 | 13,00 | -4,41% | 351.085,00 |
| 21.03.2025 | 12,60 | 13,67 | 12,12 | 13,60 | 7,85% | 334.938,00 |
| 20.03.2025 | 14,29 | 14,29 | 12,00 | 12,61 | -4,18% | 632.588,00 |
| 19.03.2025 | 13,30 | 13,30 | 11,95 | 13,16 | 0,53% | 441.825,00 |
| 18.03.2025 | 13,40 | 13,42 | 12,90 | 13,09 | 1,47% | 195.407,00 |
| 17.03.2025 | 12,89 | 13,05 | 12,55 | 12,90 | 3,28% | 276.533,00 |
| 14.03.2025 | 11,82 | 12,70 | 11,68 | 12,49 | 8,61% | 307.569,00 |
| 13.03.2025 | 11,28 | 11,75 | 11,10 | 11,50 | 2,13% | 64.574,00 |
| 12.03.2025 | 10,78 | 11,33 | 10,69 | 11,26 | 4,07% | 42.376,00 |
| 11.03.2025 | 11,04 | 11,14 | 10,67 | 10,82 | 0,37% | 50.199,00 |
| 10.03.2025 | 11,44 | 11,49 | 10,58 | 10,78 | -6,18% | 91.781,00 |
| 07.03.2025 | 11,20 | 11,62 | 11,20 | 11,49 | 3,98% | 39.569,00 |
| 06.03.2025 | 11,65 | 11,90 | 11,00 | 11,05 | -2,21% | 73.526,00 |
| 05.03.2025 | 10,00 | 11,48 | 10,00 | 11,30 | 14,03% | 127.737,00 |
| 04.03.2025 | 10,00 | 10,17 | 9,83 | 9,91 | -0,70% | 34.668,00 |
| 03.03.2025 | 10,18 | 10,47 | 9,81 | 9,98 | -1,58% | 28.284,00 |
| 28.02.2025 | 10,12 | 10,42 | 9,99 | 10,14 | -4,34% | 46.680,00 |
| 27.02.2025 | 10,26 | 10,62 | 9,85 | 10,60 | 2,51% | 74.661,00 |
| 26.02.2025 | 9,90 | 10,60 | 9,90 | 10,34 | 6,05% | 54.603,00 |
| 25.02.2025 | 9,91 | 10,20 | 9,59 | 9,75 | -0,51% | 51.353,00 |
| 24.02.2025 | 10,61 | 10,79 | 9,34 | 9,80 | -7,46% | 157.647,00 |
| 21.02.2025 | 11,64 | 11,72 | 10,35 | 10,59 | -4,16% | 202.432,00 |
| 20.02.2025 | 11,31 | 12,37 | 10,37 | 11,05 | 1,47% | 293.379,00 |
| 19.02.2025 | 10,00 | 11,67 | 9,99 | 10,89 | 14,39% | 352.290,00 |
| 18.02.2025 | 9,16 | 10,68 | 9,02 | 9,52 | 10,06% | 276.600,00 |
| 14.02.2025 | 8,50 | 9,20 | 8,49 | 8,65 | 2,25% | 221.452,00 |
| 13.02.2025 | 8,49 | 8,50 | 8,41 | 8,46 | -0,35% | 75.027,00 |
| 12.02.2025 | 8,45 | 8,50 | 8,35 | 8,49 | 1,92% | 52.020,00 |
| 11.02.2025 | 8,29 | 8,36 | 8,25 | 8,33 | 0,73% | 21.046,00 |
| 10.02.2025 | 8,24 | 8,34 | 8,16 | 8,27 | 1,10% | 17.938,00 |
| 07.02.2025 | 8,42 | 8,45 | 8,12 | 8,18 | -2,39% | 29.399,00 |
| 06.02.2025 | 8,20 | 8,38 | 8,13 | 8,38 | 2,20% | 37.944,00 |
| 05.02.2025 | 7,99 | 8,29 | 7,99 | 8,20 | 2,50% | 6.143,00 |
| 04.02.2025 | 8,20 | 8,37 | 8,00 | 8,00 | -1,72% | 57.773,00 |
| 03.02.2025 | 8,01 | 8,19 | 7,80 | 8,14 | 1,88% | 18.891,00 |
| 31.01.2025 | 8,22 | 8,22 | 7,72 | 7,99 | -2,56% | 34.256,00 |
| 30.01.2025 | 8,06 | 8,20 | 7,99 | 8,20 | 2,50% | 45.176,00 |
| 29.01.2025 | 7,88 | 8,13 | 7,84 | 8,00 | 1,27% | 33.884,00 |
| 28.01.2025 | 8,07 | 8,07 | 7,83 | 7,90 | -1,25% | 22.069,00 |
| 27.01.2025 | 7,72 | 8,10 | 7,70 | 8,00 | 1,14% | 47.855,00 |
| 24.01.2025 | 7,56 | 7,97 | 7,56 | 7,91 | 3,94% | 59.926,00 |
| 23.01.2025 | 7,85 | 7,92 | 7,61 | 7,61 | -4,16% | 26.063,00 |
| 22.01.2025 | 7,71 | 7,95 | 7,57 | 7,94 | 4,06% | 23.803,00 |
| 21.01.2025 | 7,59 | 7,63 | 7,41 | 7,63 | 2,69% | 11.356,00 |