3,840€
21,90%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 4,44% | - |
| 14.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,78% | - |
| 13.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 6,58% | - |
| 10.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,80% | - |
| 09.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 3,61% | - |
| 08.10.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -2,24% | - |
| 07.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,95% | - |
| 06.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -4,55% | - |
| 03.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | - |
| 02.10.2025 | 3,25 | 3,30 | 3,25 | 3,30 | 3,12% | - |
| 01.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 9,97% | - |
| 30.09.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,68% | - |
| 29.09.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 15,89% | - |
| 26.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -9,47% | - |
| 25.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -5,63% | - |
| 24.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -5,92% | - |
| 23.09.2025 | 2,41 | 3,21 | 2,41 | 3,21 | 18,45% | - |
| 22.09.2025 | 2,41 | 2,71 | 2,41 | 2,71 | 0,00% | - |
| 19.09.2025 | 2,41 | 2,71 | 2,41 | 2,71 | 0,00% | - |
| 18.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -4,24% | - |
| 17.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -7,21% | - |
| 16.09.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,61% | - |
| 15.09.2025 | 3,12 | 3,12 | 3,10 | 3,10 | -2,82% | - |
| 12.09.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -3,63% | - |
| 11.09.2025 | 3,49 | 3,49 | 3,19 | 3,31 | 0,91% | - |
| 10.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 05.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,53% | - |
| 04.09.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -8,66% | - |
| 03.09.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -5,54% | - |
| 02.09.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -0,26% | - |
| 01.09.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 5,56% | - |
| 29.08.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 6,51% | - |
| 28.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 5,62% | - |
| 27.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 26.08.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,19% | - |
| 25.08.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,30% | - |
| 22.08.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 5,35% | - |
| 21.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -2,15% | - |
| 20.08.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 4,17% | - |
| 19.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -5,17% | - |
| 18.08.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 3,79% | - |
| 15.08.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,00% | - |
| 14.08.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 8,93% | - |
| 13.08.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,11% | - |
| 12.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,64% | - |
| 11.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | - |
| 08.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 07.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,76% | - |
| 06.08.2025 | 2,89 | 2,95 | 2,89 | 2,95 | -0,34% | - |
| 05.08.2025 | 2,86 | 2,96 | 2,86 | 2,96 | -1,66% | - |
| 04.08.2025 | 2,91 | 3,01 | 2,91 | 3,01 | 5,99% | - |
| 01.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 11,81% | - |
| 31.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,83% | - |
| 30.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | - |
| 29.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 28.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,49% | - |
| 25.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 24.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 4,91% | - |
| 23.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 22.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 6,16% | - |
| 21.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 18.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -8,26% | - |
| 17.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 6,98% | - |
| 16.07.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 2,38% | - |
| 15.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 14.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,88% | - |
| 11.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 10.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,06% | - |
| 09.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 08.07.2025 | 2,23 | 2,29 | 2,23 | 2,29 | 2,23% | - |
| 07.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 04.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 03.07.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 7,62% | - |
| 02.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 01.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 30.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 27.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | - |
| 26.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 24.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 23.06.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 7,41% | - |
| 20.06.2025 | 2,06 | 2,16 | 2,06 | 2,16 | -2,70% | - |
| 19.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,72% | - |
| 18.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,51% | - |
| 17.06.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 1,67% | - |
| 16.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 12.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 11.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,61% | - |
| 10.06.2025 | 2,17 | 2,27 | 2,17 | 2,27 | 2,71% | - |
| 09.06.2025 | 2,14 | 2,21 | 2,14 | 2,21 | 12,18% | - |
| 06.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 16,57% | - |
| 05.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,85% | - |
| 04.06.2025 | 1,70 | 1,80 | 1,70 | 1,80 | -0,83% | - |
| 03.06.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 0,56% | - |
| 02.06.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 5,88% | - |
| 30.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 28.05.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 4,05% | - |
| 27.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |