20,027€
0,19%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,03 | 20,40 | 19,94 | 20,01 | 0,09% | - |
| 09.05.2024 | 20,90 | 20,98 | 19,75 | 19,99 | -4,35% | - |
| 08.05.2024 | 20,54 | 20,92 | 20,11 | 20,90 | 1,95% | - |
| 07.05.2024 | 20,74 | 21,03 | 20,39 | 20,50 | -1,16% | - |
| 06.05.2024 | 20,79 | 21,19 | 20,70 | 20,74 | -0,43% | - |
| 03.05.2024 | 19,81 | 20,98 | 19,80 | 20,83 | 5,52% | - |
| 02.05.2024 | 19,16 | 19,92 | 19,15 | 19,74 | 2,81% | - |
| 30.04.2024 | 19,91 | 20,02 | 18,73 | 19,20 | -3,90% | - |
| 29.04.2024 | 19,85 | 20,05 | 19,62 | 19,98 | 1,42% | - |
| 26.04.2024 | 19,16 | 20,09 | 19,16 | 19,70 | 2,76% | - |
| 25.04.2024 | 19,19 | 19,22 | 18,84 | 19,17 | -0,52% | - |
| 24.04.2024 | 19,22 | 19,60 | 18,88 | 19,27 | 0,36% | - |
| 23.04.2024 | 19,71 | 19,71 | 18,95 | 19,20 | -3,03% | - |
| 22.04.2024 | 19,73 | 19,98 | 19,57 | 19,80 | 0,35% | 50,00 |
| 19.04.2024 | 19,80 | 20,01 | 19,30 | 19,73 | -0,18% | - |
| 18.04.2024 | 20,20 | 20,37 | 19,71 | 19,77 | -2,15% | - |
| 17.04.2024 | 20,44 | 20,59 | 19,99 | 20,20 | -1,08% | 173,00 |
| 16.04.2024 | 21,14 | 21,25 | 20,23 | 20,42 | -3,72% | - |
| 15.04.2024 | 21,83 | 22,38 | 21,12 | 21,21 | -3,55% | - |
| 12.04.2024 | 22,47 | 22,80 | 21,84 | 21,99 | -2,18% | 60,00 |
| 11.04.2024 | 22,52 | 22,83 | 22,19 | 22,48 | -0,03% | - |
| 10.04.2024 | 23,33 | 23,42 | 22,39 | 22,49 | -3,69% | - |
| 09.04.2024 | 22,99 | 23,43 | 22,90 | 23,35 | 1,75% | - |
| 08.04.2024 | 22,77 | 23,09 | 22,64 | 22,95 | 0,78% | - |
| 05.04.2024 | 23,06 | 23,15 | 22,55 | 22,77 | -1,00% | - |
| 04.04.2024 | 22,99 | 23,56 | 22,89 | 23,00 | -0,04% | - |
| 03.04.2024 | 23,32 | 23,32 | 22,79 | 23,01 | -1,33% | - |
| 02.04.2024 | 23,50 | 23,79 | 22,98 | 23,32 | -1,60% | - |
| 28.03.2024 | 23,70 | 24,10 | 23,30 | 23,70 | 0,85% | - |
| 27.03.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 26.03.2024 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | 420,00 |
| 25.03.2024 | 23,10 | 23,70 | 23,10 | 23,30 | 0,00% | 100,00 |
| 22.03.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 21.03.2024 | 23,50 | 23,90 | 23,40 | 23,50 | 0,00% | - |
| 20.03.2024 | 22,90 | 23,70 | 22,70 | 23,50 | 2,17% | - |
| 19.03.2024 | 23,20 | 23,30 | 22,70 | 23,00 | -0,86% | - |
| 18.03.2024 | 23,10 | 23,70 | 22,90 | 23,20 | 0,00% | 100,00 |
| 15.03.2024 | 23,10 | 23,50 | 22,90 | 23,20 | -0,43% | - |
| 14.03.2024 | 23,70 | 24,00 | 23,10 | 23,30 | -1,27% | - |
| 13.03.2024 | 23,70 | 24,10 | 23,40 | 23,60 | -0,42% | - |
| 12.03.2024 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 11.03.2024 | 23,30 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 08.03.2024 | 22,70 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 07.03.2024 | 22,90 | 23,30 | 22,40 | 22,70 | 0,00% | - |
| 06.03.2024 | 21,90 | 23,00 | 21,90 | 22,70 | 3,65% | 100,00 |
| 05.03.2024 | 21,80 | 22,00 | 21,30 | 21,90 | 0,46% | - |
| 04.03.2024 | 22,10 | 22,30 | 21,70 | 21,80 | -1,36% | - |
| 01.03.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | 20,00 |
| 29.02.2024 | 22,10 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 28.02.2024 | 22,10 | 22,70 | 21,40 | 21,90 | -0,90% | - |
| 27.02.2024 | 22,20 | 22,80 | 21,70 | 22,10 | -0,45% | - |
| 26.02.2024 | 22,20 | 22,50 | 22,10 | 22,20 | 0,00% | 20,00 |
| 23.02.2024 | 22,90 | 23,00 | 22,10 | 22,20 | -3,06% | 219,00 |
| 22.02.2024 | 22,50 | 23,10 | 22,50 | 22,90 | 1,33% | - |
| 21.02.2024 | 23,30 | 23,60 | 22,50 | 22,60 | -3,00% | - |
| 20.02.2024 | 23,10 | 23,50 | 22,60 | 23,30 | 0,87% | - |
| 19.02.2024 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | 15,00 |
| 16.02.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 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 | 23,30 | 23,30 | 22,50 | 22,70 | -2,58% | - |
| 12.02.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,87% | 70,00 |
| 09.02.2024 | 22,90 | 23,50 | 22,90 | 23,10 | 0,87% | - |
| 08.02.2024 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 07.02.2024 | 23,40 | 23,60 | 22,50 | 23,10 | -0,86% | - |
| 06.02.2024 | 23,50 | 24,20 | 23,30 | 23,30 | -0,85% | 50,00 |
| 05.02.2024 | 24,30 | 24,50 | 23,30 | 23,50 | -3,29% | - |
| 02.02.2024 | 23,20 | 24,30 | 23,00 | 24,30 | 4,74% | - |
| 01.02.2024 | 22,50 | 23,30 | 22,50 | 23,20 | 1,75% | - |
| 31.01.2024 | 23,20 | 23,70 | 22,70 | 22,80 | -1,30% | - |
| 30.01.2024 | 24,50 | 24,50 | 23,10 | 23,10 | -4,15% | 180,00 |
| 29.01.2024 | 23,70 | 24,50 | 23,50 | 24,10 | 1,69% | 100,00 |
| 26.01.2024 | 23,30 | 24,10 | 22,90 | 23,70 | 1,28% | 100,00 |
| 25.01.2024 | 23,70 | 23,90 | 22,90 | 23,40 | -1,27% | - |
| 24.01.2024 | 23,50 | 24,50 | 23,10 | 23,70 | 1,72% | - |
| 23.01.2024 | 23,50 | 23,90 | 23,10 | 23,30 | -0,85% | - |
| 22.01.2024 | 23,30 | 23,70 | 22,90 | 23,50 | 0,86% | 85,00 |
| 19.01.2024 | 22,70 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 18.01.2024 | 23,50 | 23,70 | 22,70 | 22,90 | -2,14% | - |
| 17.01.2024 | 23,50 | 23,50 | 22,90 | 23,40 | -0,43% | - |
| 16.01.2024 | 23,60 | 23,90 | 23,30 | 23,50 | -0,42% | - |
| 15.01.2024 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | - |
| 12.01.2024 | 23,00 | 23,90 | 22,60 | 23,50 | 1,73% | - |
| 11.01.2024 | 22,80 | 23,10 | 22,70 | 23,10 | 1,32% | 2,00 |
| 10.01.2024 | 22,90 | 23,10 | 22,50 | 22,80 | -0,44% | - |
| 09.01.2024 | 24,10 | 24,10 | 22,70 | 22,90 | -4,58% | - |
| 08.01.2024 | 22,90 | 24,10 | 22,70 | 24,00 | 4,80% | 5,00 |
| 05.01.2024 | 22,30 | 23,10 | 22,10 | 22,90 | 2,69% | 4,00 |
| 04.01.2024 | 22,90 | 23,00 | 22,00 | 22,30 | -2,62% | - |
| 03.01.2024 | 23,30 | 23,40 | 22,80 | 22,90 | -1,72% | - |
| 02.01.2024 | 23,50 | 23,90 | 23,10 | 23,30 | -0,85% | 5,00 |
| 29.12.2023 | 23,90 | 23,90 | 23,50 | 23,50 | -2,08% | - |
| 28.12.2023 | 24,10 | 24,30 | 23,70 | 24,00 | -0,41% | - |
| 27.12.2023 | 23,70 | 24,10 | 23,40 | 24,10 | 1,69% | - |
| 22.12.2023 | 23,70 | 23,80 | 23,10 | 23,70 | 0,85% | - |
| 21.12.2023 | 23,70 | 24,30 | 23,30 | 23,50 | -0,84% | - |
| 20.12.2023 | 24,50 | 24,70 | 23,70 | 23,70 | -2,47% | 50,00 |
| 19.12.2023 | 23,90 | 24,80 | 23,70 | 24,30 | 1,67% | 21,00 |
| 18.12.2023 | 22,70 | 24,30 | 22,50 | 23,90 | 6,22% | 100,00 |
| 15.12.2023 | 23,00 | 23,70 | 22,10 | 22,50 | -2,60% | - |