XP Power Ltd. XPP
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 2.019,99-30,01 (-1,46 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.015,00 | -1,71 % | GBp 2.043,00 | GBp 2.055,00 | GBp 2.010,70 | 9,87K |
| 2026-09-30 | GBp 2.050,00 | +0,74 % | GBp 2.025,00 | GBp 2.075,00 | GBp 2.005,00 | 59,55K |
| 2026-09-29 | GBp 2.035,00 | +1,24 % | GBp 2.040,00 | GBp 2.050,00 | GBp 1.977,41 | 27,97K |
| 2026-09-28 | GBp 2.010,00 | -1,71 % | GBp 2.050,00 | GBp 2.060,00 | GBp 1.992,00 | 35,79K |
| 2026-09-25 | GBp 2.045,00 | +0,74 % | GBp 2.090,00 | GBp 2.095,00 | GBp 2.033,43 | 55,79K |
| 2026-09-24 | GBp 2.030,00 | -0,98 % | GBp 2.050,00 | GBp 2.140,00 | GBp 1.998,00 | 137,47K |
| 2026-09-23 | GBp 2.050,00 | -2,38 % | GBp 2.160,00 | GBp 2.160,00 | GBp 2.035,00 | 43,53K |
| 2026-09-22 | GBp 2.100,00 | +1,94 % | GBp 2.085,00 | GBp 2.130,00 | GBp 2.060,00 | 90,73K |
| 2026-09-21 | GBp 2.060,00 | +5,10 % | GBp 1.942,00 | GBp 2.075,35 | GBp 1.942,00 | 51,89K |
| 2026-09-18 | GBp 1.960,00 | +4,03 % | GBp 1.888,00 | GBp 1.978,00 | GBp 1.836,00 | 97,33K |
| 2026-09-17 | GBp 1.884,00 | +1,95 % | GBp 1.856,00 | GBp 1.920,00 | GBp 1.856,00 | 39,46K |
| 2026-09-16 | GBp 1.848,00 | +4,17 % | GBp 1.752,00 | GBp 1.848,00 | GBp 1.742,00 | 48,38K |
| 2026-09-15 | GBp 1.774,00 | -2,53 % | GBp 1.796,00 | GBp 1.812,32 | GBp 1.758,00 | 51,23K |
| 2026-09-14 | GBp 1.820,00 | -4,01 % | GBp 1.870,00 | GBp 1.916,00 | GBp 1.801,85 | 52,46K |
| 2026-09-11 | GBp 1.896,00 | +5,33 % | GBp 1.890,00 | GBp 2.000,00 | GBp 1.884,00 | 81,25K |
| 2026-09-10 | GBp 1.800,00 | -3,64 % | GBp 1.888,00 | GBp 1.888,00 | GBp 1.800,00 | 50,20K |
| 2026-09-09 | GBp 1.868,00 | -1,16 % | GBp 1.870,00 | GBp 1.898,00 | GBp 1.838,00 | 14,69K |
| 2026-09-08 | GBp 1.890,00 | +2,16 % | GBp 1.820,00 | GBp 1.896,00 | GBp 1.820,00 | 43,17K |
| 2026-09-07 | GBp 1.850,00 | +2,21 % | GBp 1.820,00 | GBp 1.884,04 | GBp 1.765,74 | 32,06K |
| 2026-09-04 | GBp 1.810,00 | +1,34 % | GBp 1.822,00 | GBp 1.832,00 | GBp 1.772,00 | 20,92K |
| 2026-09-03 | GBp 1.786,00 | +0,34 % | GBp 1.796,00 | GBp 1.832,00 | GBp 1.752,00 | 21,64K |
| 2026-09-02 | GBp 1.780,00 | +0,23 % | GBp 1.808,00 | GBp 1.810,00 | GBp 1.700,00 | 50,32K |
| 2026-09-01 | GBp 1.776,00 | -0,56 % | GBp 1.800,00 | GBp 1.806,00 | GBp 1.730,00 | 117,85K |
| 2026-08-28 | GBp 1.786,00 | -4,08 % | GBp 1.852,00 | GBp 1.872,00 | GBp 1.786,00 | 95,58K |
| 2026-08-27 | GBp 1.862,00 | +3,33 % | GBp 1.812,00 | GBp 1.862,00 | GBp 1.794,00 | 232,43K |
| 2026-08-26 | GBp 1.802,00 | -0,55 % | GBp 1.850,00 | GBp 1.852,00 | GBp 1.780,00 | 79,33K |
| 2026-08-25 | GBp 1.812,00 | +4,50 % | GBp 1.768,00 | GBp 1.814,43 | GBp 1.676,00 | 241,60K |
| 2026-08-24 | GBp 1.734,00 | -1,70 % | GBp 1.766,00 | GBp 1.770,00 | GBp 1.692,00 | 339,80K |
| 2026-08-21 | GBp 1.764,00 | -0,34 % | GBp 1.786,00 | GBp 1.860,00 | GBp 1.740,00 | 13,96K |
| 2026-08-20 | GBp 1.770,00 | -2,64 % | GBp 1.818,00 | GBp 1.830,00 | GBp 1.732,00 | 71,25K |
| 2026-08-19 | GBp 1.818,00 | +0,66 % | GBp 1.802,00 | GBp 1.860,00 | GBp 1.778,00 | 20,02K |
| 2026-08-18 | GBp 1.806,00 | -2,17 % | GBp 1.840,00 | GBp 1.860,00 | GBp 1.806,00 | 43,75K |
| 2026-08-17 | GBp 1.846,00 | +5,97 % | GBp 1.802,00 | GBp 1.862,00 | GBp 1.746,10 | 55,39K |
| 2026-08-14 | GBp 1.742,00 | +0,46 % | GBp 1.728,00 | GBp 1.812,00 | GBp 1.709,30 | 20,05K |
| 2026-08-13 | GBp 1.734,00 | -1,59 % | GBp 1.814,00 | GBp 1.814,00 | GBp 1.710,65 | 33,73K |
| 2026-08-12 | GBp 1.762,00 | -1,89 % | GBp 1.774,00 | GBp 1.810,00 | GBp 1.750,00 | 127,90K |
| 2026-08-11 | GBp 1.796,00 | +1,13 % | GBp 1.780,00 | GBp 1.796,00 | GBp 1.748,00 | 29,90K |
| 2026-08-10 | GBp 1.776,00 | 0,00 % | GBp 1.812,00 | GBp 1.834,00 | GBp 1.774,00 | 107,57K |
| 2026-08-07 | GBp 1.776,00 | -0,89 % | GBp 1.728,00 | GBp 1.810,00 | GBp 1.649,36 | 26,94K |
| 2026-08-06 | GBp 1.792,00 | +0,34 % | GBp 1.776,00 | GBp 1.824,00 | GBp 1.750,00 | 708,74K |
| 2026-08-05 | GBp 1.786,00 | +5,06 % | GBp 1.712,00 | GBp 1.830,00 | GBp 1.712,00 | 732,09K |
| 2026-08-04 | GBp 1.700,00 | -1,85 % | GBp 1.728,00 | GBp 1.800,00 | GBp 1.640,00 | 163,76K |
| 2026-08-03 | GBp 1.732,00 | +7,18 % | GBp 1.604,00 | GBp 1.772,42 | GBp 1.604,00 | 91,86K |
| 2026-07-31 | GBp 1.616,00 | -0,37 % | GBp 1.660,00 | GBp 1.702,00 | GBp 1.610,00 | 124,46K |
| 2026-07-30 | GBp 1.622,00 | +3,31 % | GBp 1.536,00 | GBp 1.628,00 | GBp 1.536,00 | 118,45K |
| 2026-07-29 | GBp 1.570,00 | -2,00 % | GBp 1.664,00 | GBp 1.684,00 | GBp 1.551,08 | 100,63K |
| 2026-07-28 | GBp 1.602,00 | -3,49 % | GBp 1.670,00 | GBp 1.742,00 | GBp 1.572,00 | 42,56K |
| 2026-07-27 | GBp 1.660,00 | -2,24 % | GBp 1.672,00 | GBp 1.762,00 | GBp 1.660,00 | 40,01K |
| 2026-07-24 | GBp 1.698,00 | -3,63 % | GBp 1.704,00 | GBp 1.796,00 | GBp 1.688,00 | 54,29K |
| 2026-07-23 | GBp 1.762,00 | -1,23 % | GBp 1.760,00 | GBp 1.808,00 | GBp 1.760,00 | 32,05K |
| 2026-07-22 | GBp 1.784,00 | -0,22 % | GBp 1.780,00 | GBp 1.852,00 | GBp 1.762,00 | 82,66K |
| 2026-07-21 | GBp 1.788,00 | +2,76 % | GBp 1.742,00 | GBp 1.816,00 | GBp 1.742,00 | 15,58K |
| 2026-07-20 | GBp 1.740,00 | -0,80 % | GBp 1.746,00 | GBp 1.800,00 | GBp 1.736,00 | 15,07K |
| 2026-07-17 | GBp 1.754,00 | -1,02 % | GBp 1.818,00 | GBp 1.862,00 | GBp 1.704,00 | 14,59K |
| 2026-07-16 | GBp 1.772,00 | +1,26 % | GBp 1.770,00 | GBp 1.810,00 | GBp 1.740,00 | 36,22K |
| 2026-07-15 | GBp 1.750,00 | -4,79 % | GBp 1.904,00 | GBp 1.934,00 | GBp 1.750,00 | 142,49K |
| 2026-07-14 | GBp 1.838,00 | +0,11 % | GBp 1.880,00 | GBp 1.890,00 | GBp 1.800,00 | 26,35K |
| 2026-07-13 | GBp 1.836,00 | +1,32 % | GBp 1.824,00 | GBp 1.854,00 | GBp 1.778,00 | 20,84K |
| 2026-07-10 | GBp 1.812,00 | +1,80 % | GBp 1.784,00 | GBp 1.832,00 | GBp 1.764,00 | 23,55K |
| 2026-07-09 | GBp 1.780,00 | +3,97 % | GBp 1.774,00 | GBp 1.780,00 | GBp 1.702,00 | 31,94K |
| 2026-07-08 | GBp 1.712,00 | -4,36 % | GBp 1.836,00 | GBp 1.836,00 | GBp 1.681,76 | 88,80K |
| 2026-07-07 | GBp 1.790,00 | -6,58 % | GBp 1.916,00 | GBp 1.938,00 | GBp 1.780,00 | 39,85K |
| 2026-07-06 | GBp 1.916,00 | -0,73 % | GBp 1.920,00 | GBp 1.972,00 | GBp 1.910,00 | 13,34K |
| 2026-07-03 | GBp 1.930,00 | -0,31 % | GBp 1.958,00 | GBp 1.964,00 | GBp 1.922,00 | 9,52K |
| 2026-07-02 | GBp 1.936,00 | +0,62 % | GBp 1.912,00 | GBp 2.015,00 | GBp 1.890,00 | 84,88K |
| 2026-07-01 | GBp 1.924,00 | -0,93 % | GBp 1.930,00 | GBp 1.992,00 | GBp 1.911,14 | 39,07K |
| 2026-06-30 | GBp 1.942,00 | +4,41 % | GBp 1.886,00 | GBp 1.972,00 | GBp 1.885,06 | 35,26K |
| 2026-06-29 | GBp 1.860,00 | -1,38 % | GBp 1.890,00 | GBp 1.920,00 | GBp 1.860,00 | 168,72K |
| 2026-06-26 | GBp 1.886,00 | -0,11 % | GBp 1.880,00 | GBp 1.918,00 | GBp 1.837,52 | 111,51K |
| 2026-06-25 | GBp 1.888,00 | -1,46 % | GBp 1.864,00 | GBp 1.938,00 | GBp 1.864,00 | 113,17K |
| 2026-06-24 | GBp 1.916,00 | -0,21 % | GBp 1.920,00 | GBp 1.942,00 | GBp 1.876,00 | 61,20K |
| 2026-06-23 | GBp 1.920,00 | -1,13 % | GBp 1.914,00 | GBp 1.948,00 | GBp 1.840,00 | 54,65K |
| 2026-06-22 | GBp 1.942,00 | -0,31 % | GBp 1.948,00 | GBp 1.990,00 | GBp 1.904,00 | 30,93K |
| 2026-06-19 | GBp 1.948,00 | -1,22 % | GBp 1.972,00 | GBp 1.984,00 | GBp 1.913,25 | 125,58K |
| 2026-06-18 | GBp 1.972,00 | +0,10 % | GBp 1.940,00 | GBp 1.972,00 | GBp 1.902,75 | 38,67K |
| 2026-06-17 | GBp 1.970,00 | -1,99 % | GBp 2.010,00 | GBp 2.020,00 | GBp 1.942,00 | 32,34K |
| 2026-06-16 | GBp 2.010,00 | +1,31 % | GBp 1.988,00 | GBp 2.060,00 | GBp 1.986,00 | 30,91K |
| 2026-06-15 | GBp 1.984,00 | +1,54 % | GBp 1.954,00 | GBp 2.020,00 | GBp 1.920,00 | 174,94K |
| 2026-06-12 | GBp 1.954,00 | +3,06 % | GBp 1.834,00 | GBp 1.958,00 | GBp 1.834,00 | 122,07K |
| 2026-06-11 | GBp 1.896,00 | +5,69 % | GBp 1.816,00 | GBp 1.936,00 | GBp 1.780,00 | 52,25K |
| 2026-06-10 | GBp 1.794,00 | +4,42 % | GBp 1.730,00 | GBp 1.800,00 | GBp 1.690,00 | 139,85K |
| 2026-06-09 | GBp 1.718,00 | -0,46 % | GBp 1.796,00 | GBp 1.796,00 | GBp 1.694,00 | 60,90K |
| 2026-06-08 | GBp 1.726,00 | -3,25 % | GBp 1.780,00 | GBp 1.787,00 | GBp 1.699,01 | 80,72K |
| 2026-06-05 | GBp 1.784,00 | -4,19 % | GBp 1.862,00 | GBp 1.870,00 | GBp 1.774,80 | 35,16K |
| 2026-06-04 | GBp 1.862,00 | -0,43 % | GBp 1.858,00 | GBp 1.908,00 | GBp 1.796,61 | 68,27K |
| 2026-06-03 | GBp 1.870,00 | -0,74 % | GBp 1.870,00 | GBp 1.898,00 | GBp 1.836,27 | 73,15K |
| 2026-06-02 | GBp 1.884,00 | -0,32 % | GBp 1.912,00 | GBp 1.912,00 | GBp 1.842,00 | 102,11K |
| 2026-06-01 | GBp 1.890,00 | -1,56 % | GBp 1.982,00 | GBp 1.982,00 | GBp 1.848,00 | 13,84K |
| 2026-05-29 | GBp 1.920,00 | -0,21 % | GBp 1.934,00 | GBp 1.998,00 | GBp 1.916,00 | 36,53K |
| 2026-05-28 | GBp 1.924,00 | +1,48 % | GBp 1.908,00 | GBp 1.924,00 | GBp 1.846,00 | 59,53K |