20,600$
0,64%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 20,44 | 21,02 | 20,18 | 20,56 | 0,44% | 2.552.276,00 |
| 30.04.2024 | 20,45 | 20,94 | 20,21 | 20,47 | -4,44% | 4.944.152,00 |
| 29.04.2024 | 21,29 | 21,46 | 21,01 | 21,42 | 1,71% | 3.348.123,00 |
| 26.04.2024 | 20,76 | 21,52 | 20,76 | 21,06 | 2,48% | 5.132.569,00 |
| 25.04.2024 | 20,33 | 20,63 | 20,17 | 20,55 | -0,44% | 3.605.749,00 |
| 24.04.2024 | 20,54 | 20,67 | 20,17 | 20,64 | 0,41% | 4.573.085,00 |
| 23.04.2024 | 20,32 | 20,97 | 20,27 | 20,56 | -2,61% | 6.967.861,00 |
| 22.04.2024 | 21,22 | 21,25 | 20,85 | 21,11 | 0,40% | 4.374.175,00 |
| 19.04.2024 | 21,12 | 21,35 | 20,81 | 21,02 | -0,24% | 5.388.379,00 |
| 18.04.2024 | 21,68 | 21,71 | 20,99 | 21,07 | -2,27% | 4.824.674,00 |
| 17.04.2024 | 21,77 | 21,89 | 21,45 | 21,56 | -0,60% | 6.328.772,00 |
| 16.04.2024 | 22,16 | 22,16 | 21,52 | 21,69 | -3,81% | 9.824.186,00 |
| 15.04.2024 | 23,09 | 23,53 | 22,44 | 22,55 | -3,47% | 6.161.634,00 |
| 12.04.2024 | 23,73 | 23,93 | 23,24 | 23,36 | -3,09% | 5.279.530,00 |
| 11.04.2024 | 24,12 | 24,23 | 23,83 | 24,11 | -0,35% | 3.791.779,00 |
| 10.04.2024 | 24,82 | 24,85 | 24,04 | 24,19 | -4,46% | 6.446.047,00 |
| 09.04.2024 | 25,18 | 25,44 | 24,85 | 25,32 | 1,44% | 4.304.182,00 |
| 08.04.2024 | 24,82 | 25,06 | 24,68 | 24,96 | 1,18% | 2.224.483,00 |
| 05.04.2024 | 24,83 | 24,97 | 24,43 | 24,67 | -1,16% | 3.742.756,00 |
| 04.04.2024 | 25,29 | 25,54 | 24,80 | 24,96 | 0,20% | 4.178.734,00 |
| 03.04.2024 | 24,91 | 25,24 | 24,63 | 24,91 | -0,76% | 4.467.252,00 |
| 02.04.2024 | 25,00 | 25,61 | 24,73 | 25,10 | -0,48% | 4.846.320,00 |
| 01.04.2024 | 25,65 | 25,66 | 25,04 | 25,22 | -1,71% | 4.602.920,00 |
| 28.03.2024 | 25,32 | 26,07 | 25,25 | 25,66 | 0,67% | 4.324.265,00 |
| 27.03.2024 | 25,59 | 25,67 | 25,26 | 25,49 | 0,04% | 2.731.218,00 |
| 26.03.2024 | 25,51 | 25,72 | 25,38 | 25,48 | 0,79% | 3.531.028,00 |
| 25.03.2024 | 25,29 | 25,39 | 25,13 | 25,28 | 0,16% | 2.769.479,00 |
| 22.03.2024 | 25,29 | 25,56 | 25,20 | 25,24 | -1,37% | 4.039.316,00 |
| 21.03.2024 | 25,73 | 26,10 | 25,46 | 25,59 | -0,25% | 5.667.919,00 |
| 20.03.2024 | 25,00 | 25,90 | 24,72 | 25,66 | 2,58% | 5.296.679,00 |
| 19.03.2024 | 24,90 | 25,24 | 24,68 | 25,01 | -0,87% | 4.558.223,00 |
| 18.03.2024 | 25,67 | 25,75 | 24,98 | 25,23 | -0,55% | 2.412.751,00 |
| 15.03.2024 | 25,11 | 25,45 | 25,01 | 25,37 | 0,24% | 6.544.462,00 |
| 14.03.2024 | 25,87 | 25,88 | 25,06 | 25,31 | -2,35% | 4.057.878,00 |
| 13.03.2024 | 25,80 | 26,31 | 25,58 | 25,92 | 0,39% | 13.976.398,00 |
| 12.03.2024 | 25,51 | 25,90 | 25,36 | 25,82 | 1,69% | 5.601.891,00 |
| 11.03.2024 | 25,25 | 25,59 | 25,14 | 25,39 | 0,32% | 5.338.837,00 |
| 08.03.2024 | 25,02 | 25,60 | 24,90 | 25,31 | 1,81% | 12.953.666,00 |
| 07.03.2024 | 24,90 | 25,24 | 24,41 | 24,86 | 0,32% | 4.591.767,00 |
| 06.03.2024 | 24,14 | 25,03 | 23,76 | 24,78 | 4,25% | 7.701.466,00 |
| 05.03.2024 | 23,58 | 23,83 | 23,17 | 23,77 | 0,46% | 8.459.054,00 |
| 04.03.2024 | 23,95 | 24,21 | 23,59 | 23,66 | -1,05% | 3.975.129,00 |
| 01.03.2024 | 23,67 | 23,99 | 23,49 | 23,91 | 1,18% | 3.941.292,00 |
| 29.02.2024 | 23,98 | 24,21 | 23,52 | 23,63 | -0,38% | 4.580.320,00 |
| 28.02.2024 | 23,33 | 24,44 | 22,98 | 23,72 | -3,62% | 9.569.036,00 |
| 27.02.2024 | 24,14 | 24,64 | 23,92 | 24,61 | 2,07% | 4.581.198,00 |
| 26.02.2024 | 24,18 | 24,50 | 23,90 | 24,11 | 0,33% | 6.394.730,00 |
| 23.02.2024 | 24,44 | 24,61 | 24,01 | 24,03 | -2,93% | 5.045.525,00 |
| 22.02.2024 | 24,89 | 25,04 | 24,53 | 24,76 | 1,41% | 5.650.143,00 |
| 21.02.2024 | 24,88 | 25,08 | 24,34 | 24,41 | -3,13% | 4.924.000,00 |
| 20.02.2024 | 24,85 | 25,42 | 24,85 | 25,20 | 1,33% | 5.788.862,00 |
| 16.02.2024 | 24,82 | 25,21 | 24,72 | 24,87 | -0,92% | 2.685.601,00 |
| 15.02.2024 | 25,20 | 25,23 | 24,87 | 25,10 | 0,08% | 2.242.363,00 |
| 14.02.2024 | 24,74 | 25,25 | 24,74 | 25,08 | 3,21% | 2.964.690,00 |
| 13.02.2024 | 24,48 | 24,69 | 24,12 | 24,30 | -2,96% | 5.260.755,00 |
| 12.02.2024 | 24,91 | 25,32 | 24,76 | 25,04 | 0,36% | 2.423.781,00 |
| 09.02.2024 | 24,87 | 25,15 | 24,63 | 24,95 | 1,16% | 3.866.207,00 |
| 08.02.2024 | 24,81 | 24,96 | 24,40 | 24,67 | -0,58% | 4.502.157,00 |
| 07.02.2024 | 25,02 | 25,11 | 24,24 | 24,81 | -1,39% | 6.095.517,00 |
| 06.02.2024 | 25,60 | 25,67 | 24,99 | 25,16 | -0,51% | 4.400.410,00 |
| 05.02.2024 | 26,03 | 26,10 | 24,94 | 25,29 | -3,69% | 4.239.885,00 |
| 02.02.2024 | 24,93 | 26,28 | 24,89 | 26,26 | 4,25% | 5.353.648,00 |
| 01.02.2024 | 24,73 | 25,24 | 24,54 | 25,19 | 2,52% | 4.206.090,00 |
| 31.01.2024 | 25,40 | 25,49 | 24,43 | 24,57 | -1,76% | 5.802.538,00 |
| 30.01.2024 | 26,07 | 26,07 | 25,00 | 25,01 | -4,76% | 6.499.508,00 |
| 29.01.2024 | 25,70 | 26,51 | 25,70 | 26,26 | 1,90% | 6.012.117,00 |
| 26.01.2024 | 25,24 | 26,14 | 25,07 | 25,77 | 1,62% | 4.035.595,00 |
| 25.01.2024 | 25,60 | 25,61 | 24,68 | 25,36 | -0,45% | 4.520.344,00 |
| 24.01.2024 | 25,78 | 26,78 | 25,26 | 25,48 | 0,93% | 9.606.854,00 |
| 23.01.2024 | 25,77 | 25,95 | 25,09 | 25,24 | -0,98% | 3.875.394,00 |
| 22.01.2024 | 25,12 | 25,76 | 24,91 | 25,49 | 0,55% | 6.769.448,00 |
| 19.01.2024 | 24,76 | 25,36 | 24,62 | 25,35 | 1,36% | 3.812.316,00 |
| 18.01.2024 | 25,42 | 25,47 | 24,74 | 25,01 | -1,81% | 3.233.175,00 |
| 17.01.2024 | 25,23 | 25,49 | 24,87 | 25,47 | -0,12% | 3.893.150,00 |
| 16.01.2024 | 25,54 | 25,87 | 25,35 | 25,50 | -1,20% | 3.800.478,00 |
| 12.01.2024 | 25,69 | 26,18 | 25,65 | 25,81 | 2,34% | 3.513.951,00 |
| 11.01.2024 | 25,11 | 25,31 | 24,72 | 25,22 | 0,78% | 3.432.533,00 |
| 10.01.2024 | 24,99 | 25,15 | 24,63 | 25,03 | 0,30% | 4.014.769,00 |
| 09.01.2024 | 25,74 | 25,87 | 24,86 | 24,95 | -5,13% | 4.920.525,00 |
| 08.01.2024 | 25,38 | 26,34 | 25,18 | 26,30 | 4,49% | 3.900.442,00 |
| 05.01.2024 | 25,09 | 25,37 | 24,75 | 25,17 | 3,50% | 6.396.214,00 |
| 04.01.2024 | 24,21 | 24,94 | 24,10 | 24,32 | -2,72% | 3.641.164,00 |
| 03.01.2024 | 25,15 | 25,39 | 24,94 | 25,00 | -2,27% | 4.764.216,00 |
| 02.01.2024 | 25,85 | 25,97 | 25,33 | 25,58 | -1,88% | 3.734.738,00 |
| 29.12.2023 | 26,40 | 26,43 | 26,03 | 26,07 | -1,06% | 1.056.044,00 |
| 28.12.2023 | 26,67 | 26,71 | 26,32 | 26,35 | -1,61% | 1.969.972,00 |
| 27.12.2023 | 26,28 | 26,84 | 26,25 | 26,78 | 1,75% | 2.493.131,00 |
| 26.12.2023 | 26,11 | 26,37 | 26,07 | 26,32 | 0,61% | 2.074.775,00 |
| 22.12.2023 | 26,08 | 26,18 | 25,53 | 26,16 | 0,93% | 3.546.269,00 |
| 21.12.2023 | 26,32 | 26,54 | 25,65 | 25,92 | -0,04% | 3.810.180,00 |
| 20.12.2023 | 26,58 | 26,71 | 25,87 | 25,93 | -2,70% | 4.206.582,00 |
| 19.12.2023 | 26,50 | 27,03 | 26,31 | 26,65 | 2,42% | 5.269.848,00 |
| 18.12.2023 | 25,30 | 26,47 | 25,09 | 26,02 | 6,03% | 7.146.143,00 |
| 15.12.2023 | 25,26 | 25,89 | 23,93 | 24,54 | -3,12% | 36.524.844,00 |
| 14.12.2023 | 24,76 | 25,91 | 24,75 | 25,33 | 7,19% | 11.459.747,00 |
| 13.12.2023 | 22,78 | 23,82 | 22,64 | 23,63 | 5,30% | 12.308.519,00 |
| 12.12.2023 | 22,80 | 22,88 | 22,09 | 22,44 | -3,79% | 4.956.418,00 |
| 11.12.2023 | 23,68 | 23,78 | 23,19 | 23,33 | -2,12% | 5.569.986,00 |
| 08.12.2023 | 23,92 | 24,56 | 23,74 | 23,83 | -1,08% | 5.913.510,00 |
| 07.12.2023 | 23,68 | 24,20 | 23,48 | 24,09 | 1,90% | 4.533.735,00 |