2,440€
44,38%
Echtzeit-Aktienkurs XILAM ANIMAT. INH. EO-,1
Bid:
Ask:
Aktienkurse zur XILAM ANIMAT. INH. EO-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,49% | - |
| 23.05.2025 | 1,72 | 1,82 | 1,72 | 1,82 | -0,55% | - |
| 22.05.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 5,17% | - |
| 21.05.2025 | 1,77 | 1,84 | 1,74 | 1,74 | -3,87% | - |
| 20.05.2025 | 1,71 | 1,81 | 1,71 | 1,81 | 1,69% | - |
| 19.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 16.05.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -2,73% | - |
| 15.05.2025 | 1,73 | 1,83 | 1,73 | 1,83 | 1,67% | - |
| 14.05.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 0,00% | - |
| 13.05.2025 | 1,71 | 1,80 | 1,71 | 1,80 | 6,19% | - |
| 12.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.05.2025 | 1,70 | 1,78 | 1,70 | 1,70 | -5,57% | - |
| 08.05.2025 | 1,69 | 1,80 | 1,69 | 1,80 | 5,59% | - |
| 07.05.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 5,59% | - |
| 06.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 02.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 29.04.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 3,75% | - |
| 28.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 25.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,00% | - |
| 24.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 22.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | - |
| 17.04.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 0,00% | - |
| 16.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 15.04.2025 | 1,55 | 1,67 | 1,55 | 1,65 | 7,14% | - |
| 14.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 11.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 10.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 09.04.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,00% | - |
| 08.04.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -1,88% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -9,81% | - |
| 04.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,62% | - |
| 03.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 02.04.2025 | 1,74 | 1,84 | 1,74 | 1,84 | 0,00% | - |
| 01.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 31.03.2025 | 1,75 | 1,80 | 1,70 | 1,80 | -7,88% | - |
| 28.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,98% | - |
| 27.03.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 6,54% | - |
| 26.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 25.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -5,37% | - |
| 24.03.2025 | 1,95 | 2,05 | 1,95 | 2,05 | 0,00% | - |
| 21.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | - |
| 20.03.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 4,08% | - |
| 19.03.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -6,67% | - |
| 18.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | - |
| 17.03.2025 | 2,02 | 2,11 | 2,02 | 2,11 | 3,43% | - |
| 14.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,21% | - |
| 13.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -6,56% | - |
| 12.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | - |
| 11.03.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 0,23% | - |
| 10.03.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 10,50% | - |
| 07.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | - |
| 06.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 8,81% | - |
| 05.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -8,32% | - |
| 04.03.2025 | 1,96 | 2,06 | 1,96 | 2,06 | -0,72% | - |
| 03.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,22% | - |
| 28.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,62% | - |
| 27.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,45% | - |
| 26.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,19% | - |
| 25.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,77% | - |
| 24.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 21.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 20.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,04% | - |
| 19.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,56% | - |
| 18.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,83% | - |
| 17.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | - |
| 14.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -32,21% | - |
| 13.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -2,24% | - |
| 12.02.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -3,32% | - |
| 11.02.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -2,12% | - |
| 10.02.2025 | 3,49 | 3,54 | 3,49 | 3,54 | 1,14% | - |
| 07.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,99% | - |
| 06.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,86% | - |
| 05.02.2025 | 3,42 | 3,51 | 3,42 | 3,51 | 3,70% | - |
| 04.02.2025 | 3,29 | 3,38 | 3,29 | 3,38 | 0,00% | - |
| 03.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,45% | - |
| 31.01.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 4,05% | - |
| 30.01.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -1,77% | - |
| 29.01.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 5,28% | - |
| 28.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,53% | - |
| 27.01.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,31% | - |
| 24.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,66% | - |
| 23.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,36% | - |
| 22.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | - |
| 21.01.2025 | 3,48 | 3,50 | 3,48 | 3,50 | -0,57% | - |
| 20.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,96% | - |
| 17.01.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,55% | - |
| 16.01.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 0,97% | - |
| 15.01.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -11,43% | - |