20,018€
2,05%
Echtzeit-Aktienkurs XP
Bid:
Ask:
Aktienkurse zur XP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,23 | 20,27 | 20,23 | 20,25 | 3,23% | 710,00 |
| 09.05.2024 | 20,23 | 20,23 | 19,62 | 19,62 | -6,13% | 44,00 |
| 08.05.2024 | 20,59 | 20,92 | 20,11 | 20,90 | -0,42% | - |
| 07.05.2024 | 21,01 | 21,01 | 20,99 | 20,99 | 1,50% | 101,00 |
| 06.05.2024 | 21,22 | 21,24 | 20,68 | 20,68 | -0,76% | 539,00 |
| 03.05.2024 | 19,91 | 20,97 | 19,88 | 20,83 | 4,24% | - |
| 02.05.2024 | 19,35 | 19,99 | 19,35 | 19,99 | 5,54% | 238,00 |
| 30.04.2024 | 19,58 | 19,58 | 18,94 | 18,94 | -3,03% | 260,00 |
| 29.04.2024 | 19,91 | 19,92 | 19,51 | 19,53 | -2,72% | 175,00 |
| 26.04.2024 | 19,55 | 20,08 | 19,55 | 20,08 | 4,84% | 92,00 |
| 25.04.2024 | 19,02 | 19,22 | 18,85 | 19,15 | 0,26% | - |
| 24.04.2024 | 19,69 | 19,69 | 19,10 | 19,10 | -2,55% | 926,00 |
| 23.04.2024 | 19,19 | 19,60 | 19,19 | 19,60 | -2,20% | 156,00 |
| 22.04.2024 | 20,03 | 20,04 | 20,03 | 20,04 | 0,20% | 3,00 |
| 19.04.2024 | 19,44 | 20,00 | 19,30 | 20,00 | 0,29% | 268,00 |
| 18.04.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,36% | 286,00 |
| 17.04.2024 | 20,56 | 20,56 | 20,02 | 20,02 | -0,82% | 248,00 |
| 16.04.2024 | 21,03 | 21,03 | 20,18 | 20,18 | -7,58% | 846,00 |
| 15.04.2024 | 22,25 | 22,25 | 21,84 | 21,84 | -1,31% | 323,00 |
| 12.04.2024 | 22,54 | 22,54 | 22,13 | 22,13 | -2,66% | 115,00 |
| 11.04.2024 | 22,73 | 22,73 | 22,73 | 22,73 | -0,44% | 50,00 |
| 10.04.2024 | 23,14 | 23,14 | 22,83 | 22,83 | -2,22% | 285,00 |
| 09.04.2024 | 23,03 | 23,43 | 22,90 | 23,35 | 0,74% | - |
| 08.04.2024 | 22,99 | 23,18 | 22,99 | 23,18 | 1,64% | 46,00 |
| 05.04.2024 | 22,87 | 23,21 | 22,80 | 22,80 | -2,58% | 1.317,00 |
| 04.04.2024 | 22,83 | 23,41 | 22,83 | 23,41 | 1,94% | 171,00 |
| 03.04.2024 | 23,00 | 23,00 | 22,96 | 22,96 | -2,73% | 11,00 |
| 02.04.2024 | 23,72 | 23,72 | 23,61 | 23,61 | -0,82% | 74,00 |
| 28.03.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 642,00 |
| 27.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 63,00 |
| 26.03.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 123,00 |
| 25.03.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | 88,00 |
| 22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 273,00 |
| 21.03.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 3,51% | 270,00 |
| 20.03.2024 | 23,00 | 23,20 | 22,80 | 22,80 | -0,87% | 101,00 |
| 19.03.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 139,00 |
| 18.03.2024 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | 166,00 |
| 15.03.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 120,00 |
| 14.03.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 52,00 |
| 13.03.2024 | 23,80 | 24,00 | 23,60 | 23,60 | 0,00% | 425,00 |
| 12.03.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 101,00 |
| 11.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 156,00 |
| 08.03.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 152,00 |
| 07.03.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 0,44% | 837,00 |
| 06.03.2024 | 21,90 | 22,90 | 21,90 | 22,90 | 6,02% | - |
| 05.03.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | 257,00 |
| 04.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 120,00 |
| 01.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 52,00 |
| 29.02.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 270,00 |
| 28.02.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -3,57% | 333,00 |
| 27.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 100,00 |
| 26.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 205,00 |
| 23.02.2024 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | 305,00 |
| 22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 54,00 |
| 21.02.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | 163,00 |
| 20.02.2024 | 23,00 | 23,40 | 22,60 | 23,40 | 0,86% | 567,00 |
| 19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 10,00 |
| 16.02.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 1,29% | 160,00 |
| 15.02.2024 | 23,40 | 23,60 | 23,10 | 23,30 | -0,85% | - |
| 14.02.2024 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | - |
| 13.02.2024 | 23,20 | 23,30 | 22,50 | 22,70 | -2,16% | - |
| 12.02.2024 | 23,20 | 23,40 | 23,00 | 23,20 | 0,87% | 190,00 |
| 09.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 50,00 |
| 08.02.2024 | 23,00 | 23,30 | 22,70 | 22,90 | 1,33% | - |
| 07.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 35,00 |
| 06.02.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 106,00 |
| 05.02.2024 | 24,20 | 24,60 | 23,40 | 23,40 | -0,85% | 161,00 |
| 02.02.2024 | 23,40 | 23,80 | 23,40 | 23,60 | 2,61% | 330,00 |
| 01.02.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 142,00 |
| 31.01.2024 | 22,80 | 23,40 | 22,60 | 22,60 | -2,59% | 2.410,00 |
| 30.01.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -4,13% | 930,00 |
| 29.01.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 439,00 |
| 26.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 100,00 |
| 25.01.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 360,00 |
| 24.01.2024 | 23,60 | 24,40 | 23,40 | 23,40 | -0,85% | 2.402,00 |
| 23.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 140,00 |
| 22.01.2024 | 23,60 | 23,60 | 23,00 | 23,40 | 3,54% | 784,00 |
| 19.01.2024 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | 84,00 |
| 18.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 50,00 |
| 17.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 20,00 |
| 16.01.2024 | 23,50 | 24,10 | 23,30 | 23,50 | 0,00% | - |
| 15.01.2024 | 23,60 | 23,60 | 23,50 | 23,50 | 3,98% | - |
| 12.01.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | 162,00 |
| 11.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 50,00 |
| 10.01.2024 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | 483,00 |
| 09.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 16,00 |
| 08.01.2024 | 23,00 | 23,20 | 22,80 | 23,00 | 3,60% | 406,00 |
| 05.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 04.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 140,00 |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 30,00 |
| 02.01.2024 | 23,80 | 24,00 | 23,20 | 23,20 | -1,69% | 510,00 |
| 29.12.2023 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 364,00 |
| 28.12.2023 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | 270,00 |
| 27.12.2023 | 24,00 | 24,00 | 23,40 | 24,00 | 2,56% | 382,00 |
| 22.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 173,00 |
| 21.12.2023 | 23,60 | 24,00 | 23,20 | 23,20 | -2,52% | 1.470,00 |
| 20.12.2023 | 24,20 | 24,20 | 23,60 | 23,80 | -3,25% | 290,00 |
| 19.12.2023 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | 370,00 |
| 18.12.2023 | 22,80 | 23,80 | 22,80 | 23,80 | 0,00% | 265,00 |
| 15.12.2023 | 23,40 | 23,80 | 22,80 | 23,80 | 3,48% | 1.071,00 |