19,926€
-4,02%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 20,10 | 20,34 | 19,91 | 20,05 | 0,13% | - |
09.05.2024 | 20,80 | 20,95 | 19,77 | 20,03 | -4,32% | - |
08.05.2024 | 20,67 | 20,93 | 20,13 | 20,93 | 1,64% | 542,00 |
07.05.2024 | 20,93 | 21,12 | 20,50 | 20,60 | -1,24% | - |
06.05.2024 | 20,89 | 21,18 | 20,66 | 20,85 | 0,18% | - |
03.05.2024 | 19,82 | 21,11 | 19,80 | 20,82 | 5,41% | 46,00 |
02.05.2024 | 19,40 | 20,04 | 19,39 | 19,75 | 2,75% | - |
30.04.2024 | 20,06 | 20,06 | 18,89 | 19,22 | -4,01% | - |
29.04.2024 | 19,77 | 20,50 | 19,66 | 20,02 | 1,45% | - |
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% | - |