19,258€
0,90%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,43 | 20,11 | 19,18 | 19,73 | 2,82% | - |
| 25.04.2024 | 19,03 | 19,25 | 18,79 | 19,19 | -0,60% | - |
| 24.04.2024 | 19,36 | 19,65 | 18,92 | 19,31 | 0,36% | - |
| 23.04.2024 | 19,56 | 19,61 | 18,60 | 19,24 | -3,03% | - |
| 22.04.2024 | 19,83 | 20,21 | 19,62 | 19,84 | 0,42% | - |
| 19.04.2024 | 19,61 | 20,08 | 19,41 | 19,76 | -0,35% | - |
| 18.04.2024 | 20,00 | 20,49 | 19,77 | 19,83 | -2,10% | - |
| 17.04.2024 | 20,40 | 20,87 | 20,15 | 20,25 | -1,02% | - |
| 16.04.2024 | 21,21 | 21,36 | 20,28 | 20,46 | -3,78% | - |
| 15.04.2024 | 22,02 | 22,36 | 21,08 | 21,26 | -3,34% | - |
| 12.04.2024 | 22,51 | 23,00 | 21,80 | 22,00 | -1,51% | 4,00 |
| 11.04.2024 | 22,10 | 22,89 | 22,10 | 22,34 | -0,94% | - |
| 10.04.2024 | 23,35 | 23,44 | 22,44 | 22,55 | -3,51% | - |
| 09.04.2024 | 23,02 | 23,48 | 22,93 | 23,37 | 1,48% | 15,00 |
| 08.04.2024 | 22,76 | 23,11 | 22,58 | 23,03 | 0,96% | - |
| 05.04.2024 | 23,11 | 23,20 | 22,61 | 22,81 | -1,29% | 400,00 |
| 04.04.2024 | 23,05 | 23,60 | 22,93 | 23,11 | 0,24% | - |
| 03.04.2024 | 23,23 | 23,51 | 22,83 | 23,05 | -1,29% | - |
| 02.04.2024 | 23,49 | 24,14 | 23,03 | 23,36 | -2,69% | - |
| 28.03.2024 | 23,50 | 24,20 | 23,30 | 24,00 | 2,56% | - |
| 27.03.2024 | 23,50 | 23,90 | 23,40 | 23,40 | -0,85% | - |
| 26.03.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 0,00% | - |
| 25.03.2024 | 23,30 | 23,80 | 23,10 | 23,60 | 0,43% | - |
| 22.03.2024 | 23,20 | 23,80 | 23,20 | 23,50 | -0,42% | - |
| 21.03.2024 | 23,50 | 24,00 | 23,30 | 23,60 | 2,61% | - |
| 20.03.2024 | 22,60 | 23,80 | 22,60 | 23,00 | -1,29% | - |
| 19.03.2024 | 23,10 | 23,50 | 22,40 | 23,30 | 0,43% | - |
| 18.03.2024 | 23,50 | 23,90 | 23,00 | 23,20 | -0,43% | - |
| 15.03.2024 | 23,00 | 23,70 | 23,00 | 23,30 | -1,27% | - |
| 14.03.2024 | 23,70 | 24,00 | 22,90 | 23,60 | -0,42% | - |
| 13.03.2024 | 23,70 | 24,10 | 23,40 | 23,70 | 0,42% | - |
| 12.03.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 1,29% | - |
| 11.03.2024 | 22,80 | 23,60 | 22,80 | 23,30 | 0,43% | - |
| 08.03.2024 | 22,40 | 23,40 | 22,40 | 23,20 | 1,75% | 100,00 |
| 07.03.2024 | 22,70 | 23,40 | 22,40 | 22,80 | 0,00% | - |
| 06.03.2024 | 21,90 | 23,00 | 21,80 | 22,80 | 3,64% | - |
| 05.03.2024 | 21,70 | 22,40 | 21,40 | 22,00 | 0,92% | - |
| 04.03.2024 | 21,80 | 22,40 | 21,70 | 21,80 | -1,36% | - |
| 01.03.2024 | 21,60 | 22,40 | 21,40 | 22,10 | 0,91% | - |
| 29.02.2024 | 21,90 | 22,40 | 21,60 | 21,90 | 0,00% | - |
| 28.02.2024 | 22,00 | 22,70 | 21,40 | 21,90 | -3,52% | - |
| 27.02.2024 | 22,00 | 23,00 | 21,80 | 22,70 | 1,34% | - |
| 26.02.2024 | 22,20 | 22,60 | 22,10 | 22,40 | 0,90% | - |
| 23.02.2024 | 22,90 | 23,20 | 22,20 | 22,20 | -3,06% | - |
| 22.02.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 1,33% | - |
| 21.02.2024 | 23,00 | 23,60 | 22,60 | 22,60 | -3,42% | - |
| 20.02.2024 | 23,10 | 23,50 | 22,60 | 23,40 | 1,30% | - |
| 19.02.2024 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 16.02.2024 | 23,30 | 23,80 | 22,70 | 23,10 | -1,28% | - |
| 15.02.2024 | 23,00 | 23,90 | 23,00 | 23,40 | 0,00% | - |
| 14.02.2024 | 22,70 | 23,60 | 22,70 | 23,40 | 2,63% | - |
| 13.02.2024 | 22,80 | 23,30 | 22,60 | 22,80 | -2,15% | - |
| 12.02.2024 | 23,10 | 23,60 | 22,90 | 23,30 | 0,43% | - |
| 09.02.2024 | 22,90 | 24,00 | 22,40 | 23,20 | 1,31% | - |
| 08.02.2024 | 23,00 | 23,60 | 22,70 | 22,90 | -0,87% | - |
| 07.02.2024 | 23,00 | 23,90 | 22,60 | 23,10 | -1,28% | - |
| 06.02.2024 | 23,70 | 24,60 | 23,30 | 23,40 | -0,85% | - |
| 05.02.2024 | 24,30 | 24,60 | 23,30 | 23,60 | -3,28% | 700,00 |
| 02.02.2024 | 23,40 | 24,40 | 22,90 | 24,40 | 5,17% | - |
| 01.02.2024 | 22,60 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 31.01.2024 | 22,90 | 23,70 | 22,60 | 22,80 | -1,30% | - |
| 30.01.2024 | 24,30 | 24,50 | 23,10 | 23,10 | -4,94% | 1.000,00 |
| 29.01.2024 | 23,40 | 24,60 | 23,40 | 24,30 | 2,10% | - |
| 26.01.2024 | 23,10 | 24,10 | 22,80 | 23,80 | 1,71% | - |
| 25.01.2024 | 23,70 | 23,90 | 22,80 | 23,40 | 0,00% | - |
| 24.01.2024 | 23,40 | 24,60 | 23,20 | 23,40 | 0,43% | - |
| 23.01.2024 | 23,20 | 23,90 | 23,20 | 23,30 | -0,43% | - |
| 22.01.2024 | 23,40 | 23,70 | 22,90 | 23,40 | 0,43% | - |
| 19.01.2024 | 23,10 | 23,50 | 22,70 | 23,30 | 1,30% | - |
| 18.01.2024 | 23,40 | 24,20 | 22,80 | 23,00 | -1,71% | - |
| 17.01.2024 | 23,00 | 23,70 | 23,00 | 23,40 | -0,43% | - |
| 16.01.2024 | 23,50 | 24,10 | 23,40 | 23,50 | -0,42% | - |
| 15.01.2024 | 23,60 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 12.01.2024 | 23,00 | 23,90 | 22,70 | 23,60 | 2,61% | - |
| 11.01.2024 | 22,60 | 23,40 | 22,40 | 23,00 | 0,88% | - |
| 10.01.2024 | 22,40 | 23,60 | 22,20 | 22,80 | -0,44% | 104,00 |
| 09.01.2024 | 24,00 | 24,20 | 22,80 | 22,90 | -4,58% | - |
| 08.01.2024 | 23,00 | 24,10 | 22,60 | 24,00 | 4,35% | - |
| 05.01.2024 | 22,20 | 23,20 | 22,10 | 23,00 | 3,60% | - |
| 04.01.2024 | 22,60 | 23,20 | 22,00 | 22,20 | -3,48% | - |
| 03.01.2024 | 23,30 | 23,50 | 22,60 | 23,00 | -1,71% | 1.485,00 |
| 02.01.2024 | 23,60 | 24,20 | 22,80 | 23,40 | -1,68% | 2.100,00 |
| 29.12.2023 | 23,80 | 23,90 | 23,60 | 23,80 | 0,00% | - |
| 28.12.2023 | 23,80 | 24,40 | 23,40 | 23,80 | -1,65% | - |
| 27.12.2023 | 23,60 | 24,40 | 23,20 | 24,20 | 1,68% | - |
| 22.12.2023 | 23,50 | 24,60 | 23,00 | 23,80 | 0,85% | - |
| 21.12.2023 | 23,80 | 24,50 | 23,40 | 23,60 | -0,84% | - |
| 20.12.2023 | 24,30 | 24,70 | 23,70 | 23,80 | -2,06% | - |
| 19.12.2023 | 23,80 | 24,80 | 23,70 | 24,30 | 9,46% | 100,00 |
| 18.12.2023 | 22,60 | 24,30 | 22,20 | 22,20 | -1,77% | - |
| 15.12.2023 | 23,10 | 23,80 | 22,00 | 22,60 | -2,16% | - |
| 14.12.2023 | 21,80 | 23,70 | 21,70 | 23,10 | 5,96% | - |
| 13.12.2023 | 20,60 | 21,90 | 20,60 | 21,80 | 4,81% | - |
| 12.12.2023 | 21,00 | 21,60 | 20,50 | 20,80 | -4,15% | - |
| 11.12.2023 | 21,80 | 22,40 | 21,60 | 21,70 | -2,25% | - |
| 08.12.2023 | 22,30 | 22,90 | 22,10 | 22,20 | -0,89% | 400,00 |
| 07.12.2023 | 21,90 | 22,50 | 21,80 | 22,40 | 1,82% | - |
| 06.12.2023 | 22,20 | 22,70 | 21,50 | 22,00 | -0,90% | 10,00 |
| 05.12.2023 | 21,10 | 22,40 | 20,90 | 22,20 | 5,71% | 50,00 |
| 04.12.2023 | 22,00 | 22,80 | 20,80 | 21,00 | 0,00% | - |