2,410€
12,09%
Echtzeit-Aktienkurs Xilam Animation S.A.
Bid:
Ask:
Aktienkurse zur Xilam Animation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,60 | 2,60 | 2,18 | 2,40 | 11,63% | - |
| 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% | - |
| 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% | - |