3,660€
15,09%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |