20,031€
2,15%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,61 | 20,02 | 19,61 | 19,83 | 1,14% | - |
| 09.05.2024 | 20,03 | 20,03 | 19,61 | 19,61 | -5,25% | - |
| 08.05.2024 | 20,19 | 20,70 | 20,12 | 20,70 | 2,12% | - |
| 07.05.2024 | 20,42 | 20,52 | 20,27 | 20,27 | -1,86% | - |
| 06.05.2024 | 20,40 | 20,93 | 20,40 | 20,65 | -0,05% | - |
| 03.05.2024 | 19,51 | 20,73 | 19,51 | 20,66 | 5,66% | - |
| 02.05.2024 | 19,55 | 19,66 | 18,77 | 19,55 | 2,80% | 5,00 |
| 30.04.2024 | 19,62 | 19,62 | 19,02 | 19,02 | -3,83% | - |
| 29.04.2024 | 19,31 | 19,78 | 19,31 | 19,78 | 1,31% | - |
| 26.04.2024 | 18,97 | 20,19 | 18,97 | 19,52 | 2,89% | 30,00 |
| 25.04.2024 | 19,42 | 19,42 | 18,63 | 18,98 | -0,28% | 80,00 |
| 24.04.2024 | 18,97 | 19,08 | 18,75 | 19,03 | -0,17% | - |
| 23.04.2024 | 19,15 | 19,24 | 18,95 | 19,06 | -2,82% | 83,00 |
| 22.04.2024 | 19,43 | 19,62 | 19,43 | 19,62 | 0,57% | - |
| 19.04.2024 | 19,23 | 19,64 | 19,23 | 19,50 | -0,27% | - |
| 18.04.2024 | 19,76 | 20,05 | 19,56 | 19,56 | -1,84% | - |
| 17.04.2024 | 19,99 | 20,30 | 19,92 | 19,92 | -1,72% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,09 | 20,27 | -3,59% | - |
| 15.04.2024 | 22,45 | 22,45 | 21,03 | 21,03 | -3,44% | 300,00 |
| 12.04.2024 | 22,08 | 22,94 | 21,78 | 21,78 | -2,22% | 15,00 |
| 11.04.2024 | 22,10 | 22,28 | 22,10 | 22,27 | -0,38% | - |
| 10.04.2024 | 22,92 | 22,92 | 22,36 | 22,36 | -3,48% | - |
| 09.04.2024 | 22,59 | 23,16 | 22,59 | 23,16 | 1,62% | - |
| 08.04.2024 | 22,35 | 22,79 | 22,35 | 22,79 | 1,42% | - |
| 05.04.2024 | 22,69 | 22,90 | 22,36 | 22,47 | -1,38% | 100,00 |
| 04.04.2024 | 22,62 | 23,10 | 22,62 | 22,79 | 0,02% | - |
| 03.04.2024 | 22,80 | 23,06 | 22,72 | 22,78 | -1,56% | - |
| 02.04.2024 | 23,06 | 23,14 | 22,83 | 23,14 | -1,95% | - |
| 28.03.2024 | 23,20 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 27.03.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 26.03.2024 | 23,00 | 23,80 | 23,00 | 23,40 | 0,86% | 30,00 |
| 25.03.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 22.03.2024 | 23,20 | 24,00 | 23,20 | 23,20 | -0,85% | 85,00 |
| 21.03.2024 | 23,20 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 20.03.2024 | 22,60 | 23,40 | 22,60 | 23,40 | 2,63% | - |
| 19.03.2024 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 18.03.2024 | 23,20 | 23,20 | 22,80 | 23,00 | -0,86% | - |
| 15.03.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,00 | 23,20 | -1,69% | - |
| 13.03.2024 | 23,40 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 12.03.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 11.03.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 50,00 |
| 08.03.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 07.03.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 06.03.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 3,67% | - |
| 05.03.2024 | 21,40 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 04.03.2024 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 01.03.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 29.02.2024 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 28.02.2024 | 22,00 | 22,20 | 21,60 | 21,60 | -3,57% | 200,00 |
| 27.02.2024 | 22,00 | 22,80 | 22,00 | 22,40 | 1,82% | 100,00 |
| 26.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.02.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 22.02.2024 | 22,60 | 23,20 | 22,60 | 22,60 | 0,89% | 200,00 |
| 21.02.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | - |
| 20.02.2024 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 19.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.02.2024 | 23,00 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 15.02.2024 | 23,00 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 14.02.2024 | 22,40 | 23,60 | 22,40 | 23,20 | 3,57% | 55,00 |
| 13.02.2024 | 22,80 | 23,60 | 22,40 | 22,40 | -2,61% | 150,00 |
| 12.02.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 09.02.2024 | 22,40 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 08.02.2024 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 07.02.2024 | 23,00 | 23,00 | 22,40 | 22,80 | -1,72% | - |
| 06.02.2024 | 23,40 | 23,40 | 23,00 | 23,20 | -0,85% | - |
| 05.02.2024 | 24,00 | 24,00 | 23,20 | 23,40 | -2,50% | - |
| 02.02.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 4,35% | - |
| 01.02.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 31.01.2024 | 22,60 | 23,20 | 22,60 | 22,60 | -0,88% | - |
| 30.01.2024 | 24,00 | 24,00 | 22,80 | 22,80 | -5,00% | - |
| 29.01.2024 | 23,40 | 24,20 | 23,40 | 24,00 | 1,69% | - |
| 26.01.2024 | 22,80 | 23,80 | 22,80 | 23,60 | 1,72% | - |
| 25.01.2024 | 23,40 | 23,40 | 22,80 | 23,20 | 0,00% | - |
| 24.01.2024 | 23,00 | 24,40 | 23,00 | 23,20 | 0,00% | - |
| 23.01.2024 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 22.01.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 19.01.2024 | 22,80 | 23,00 | 22,40 | 23,00 | 0,88% | - |
| 18.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 17.01.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 16.01.2024 | 23,20 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 15.01.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 12.01.2024 | 22,60 | 23,40 | 22,60 | 23,40 | 2,63% | - |
| 11.01.2024 | 22,60 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 10.01.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 09.01.2024 | 23,60 | 23,60 | 22,60 | 22,60 | -5,04% | 100,00 |
| 08.01.2024 | 22,60 | 23,80 | 22,60 | 23,80 | 4,39% | - |
| 05.01.2024 | 21,80 | 22,80 | 21,80 | 22,80 | 3,64% | - |
| 04.01.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -3,51% | - |
| 03.01.2024 | 22,60 | 23,00 | 22,60 | 22,80 | -1,72% | - |
| 02.01.2024 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | - |
| 29.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.12.2023 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 27.12.2023 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 22.12.2023 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 21.12.2023 | 23,40 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 20.12.2023 | 24,00 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 19.12.2023 | 23,40 | 24,40 | 23,40 | 24,20 | 2,54% | - |
| 18.12.2023 | 22,20 | 23,80 | 22,20 | 23,60 | 6,31% | - |
| 15.12.2023 | 22,80 | 23,40 | 22,20 | 22,20 | -2,63% | - |