176,150€
0,07%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 171,43 | 178,48 | 171,16 | 177,78 | 4,06% | 400,00 |
| 04.05.2026 | 183,78 | 184,68 | 170,29 | 170,85 | -8,97% | 218,00 |
| 30.04.2026 | 186,91 | 189,65 | 182,52 | 187,68 | 1,80% | - |
| 29.04.2026 | 190,20 | 195,00 | 183,36 | 184,37 | -2,74% | 15,00 |
| 28.04.2026 | 187,90 | 191,90 | 187,86 | 189,56 | 1,03% | - |
| 27.04.2026 | 190,40 | 192,41 | 187,17 | 187,62 | -1,68% | - |
| 24.04.2026 | 192,23 | 193,19 | 189,69 | 190,82 | -0,59% | - |
| 23.04.2026 | 187,76 | 195,28 | 187,66 | 191,96 | 1,73% | 39,00 |
| 22.04.2026 | 194,63 | 196,50 | 188,25 | 188,69 | -3,08% | 84,00 |
| 21.04.2026 | 194,15 | 196,41 | 190,35 | 194,68 | 0,41% | 1.013,00 |
| 20.04.2026 | 190,37 | 194,58 | 189,23 | 193,89 | 1,32% | - |
| 17.04.2026 | 189,03 | 195,86 | 188,56 | 191,37 | 1,45% | 68,00 |
| 16.04.2026 | 178,45 | 188,64 | 178,41 | 188,63 | 5,88% | 136,00 |
| 15.04.2026 | 180,21 | 181,11 | 176,97 | 178,15 | -1,16% | 54,00 |
| 14.04.2026 | 180,21 | 183,75 | 178,96 | 180,24 | -0,18% | 14,00 |
| 13.04.2026 | 180,88 | 181,66 | 177,54 | 180,57 | -0,65% | 195,00 |
| 10.04.2026 | 180,92 | 182,90 | 179,58 | 181,75 | 0,46% | - |
| 09.04.2026 | 181,28 | 185,05 | 180,35 | 180,91 | -0,19% | - |
| 08.04.2026 | 174,34 | 184,88 | 174,34 | 181,26 | 4,73% | - |
| 07.04.2026 | 177,85 | 178,31 | 172,64 | 173,07 | -0,45% | 15,00 |
| 02.04.2026 | 170,00 | 179,67 | 167,66 | 173,86 | 1,60% | - |
| 01.04.2026 | 168,56 | 174,17 | 168,12 | 171,12 | 1,60% | - |
| 31.03.2026 | 166,42 | 169,88 | 162,43 | 168,43 | 3,67% | 2.864,00 |
| 30.03.2026 | 164,15 | 167,71 | 162,26 | 162,47 | -0,81% | 14,00 |
| 27.03.2026 | 166,37 | 167,93 | 161,47 | 163,79 | -1,66% | - |
| 26.03.2026 | 166,30 | 168,03 | 162,57 | 166,55 | -0,20% | - |
| 25.03.2026 | 162,21 | 167,90 | 161,45 | 166,88 | 3,18% | - |
| 24.03.2026 | 159,71 | 166,44 | 157,23 | 161,73 | 0,65% | - |
| 23.03.2026 | 155,53 | 165,63 | 154,93 | 160,68 | 1,32% | 13,00 |
| 20.03.2026 | 161,47 | 163,49 | 154,90 | 158,58 | -2,23% | - |
| 19.03.2026 | 165,73 | 166,68 | 158,42 | 162,20 | -1,74% | 60,00 |
| 18.03.2026 | 163,48 | 167,68 | 161,62 | 165,08 | 1,18% | - |
| 17.03.2026 | 160,22 | 165,61 | 160,02 | 163,15 | 1,39% | - |
| 16.03.2026 | 160,10 | 163,37 | 157,96 | 160,92 | 1,35% | 14,00 |
| 13.03.2026 | 158,48 | 163,64 | 157,57 | 158,77 | -0,22% | - |
| 12.03.2026 | 166,26 | 167,00 | 158,16 | 159,12 | -4,80% | - |
| 11.03.2026 | 168,03 | 168,03 | 159,03 | 167,15 | -0,51% | - |
| 10.03.2026 | 167,13 | 171,37 | 164,75 | 168,00 | 0,56% | - |
| 09.03.2026 | 160,31 | 167,73 | 153,37 | 167,06 | 2,98% | - |
| 06.03.2026 | 177,93 | 178,01 | 161,98 | 162,22 | -8,44% | - |
| 05.03.2026 | 184,08 | 185,60 | 177,12 | 177,18 | -4,00% | 30,00 |
| 04.03.2026 | 184,66 | 188,95 | 183,82 | 184,56 | -0,22% | - |
| 03.03.2026 | 182,86 | 185,58 | 177,00 | 184,97 | 0,52% | 100,00 |
| 02.03.2026 | 176,95 | 185,35 | 176,67 | 184,01 | 3,62% | 18,00 |
| 27.02.2026 | 172,86 | 179,53 | 171,60 | 177,58 | 2,59% | 30,00 |
| 26.02.2026 | 167,58 | 175,50 | 167,58 | 173,10 | 2,64% | - |
| 25.02.2026 | 173,26 | 174,53 | 166,56 | 168,65 | -2,87% | 87,00 |
| 24.02.2026 | 171,66 | 175,24 | 171,10 | 173,63 | 1,59% | - |
| 23.02.2026 | 176,45 | 177,57 | 170,19 | 170,92 | -4,08% | 15,00 |
| 20.02.2026 | 173,23 | 179,89 | 172,20 | 178,19 | 3,17% | - |
| 19.02.2026 | 172,10 | 173,69 | 171,25 | 172,72 | 0,32% | - |
| 18.02.2026 | 170,80 | 175,77 | 170,76 | 172,17 | 0,79% | - |
| 17.02.2026 | 164,27 | 171,70 | 164,08 | 170,83 | 3,56% | 50,00 |
| 16.02.2026 | 164,93 | 165,52 | 164,77 | 164,95 | 0,23% | 15,00 |
| 13.02.2026 | 159,77 | 165,83 | 157,93 | 164,58 | 2,70% | - |
| 12.02.2026 | 170,65 | 174,10 | 156,55 | 160,25 | -5,82% | 90,00 |
| 11.02.2026 | 168,27 | 173,58 | 165,38 | 170,15 | 0,89% | - |
| 10.02.2026 | 174,05 | 174,05 | 165,77 | 168,65 | -2,74% | 72,00 |
| 09.02.2026 | 171,95 | 173,73 | 168,50 | 173,40 | 0,59% | 331,00 |
| 06.02.2026 | 157,10 | 172,68 | 155,95 | 172,38 | 10,66% | 39,00 |
| 05.02.2026 | 152,40 | 172,43 | 151,68 | 155,77 | 2,18% | 764,00 |
| 04.02.2026 | 143,73 | 152,90 | 143,52 | 152,45 | 6,26% | 175,00 |
| 03.02.2026 | 138,05 | 145,27 | 137,63 | 143,48 | 3,76% | 400,00 |
| 02.02.2026 | 123,88 | 138,43 | 123,73 | 138,27 | 10,71% | 195,00 |
| 30.01.2026 | 125,63 | 126,93 | 123,95 | 124,90 | -0,89% | - |
| 29.01.2026 | 123,63 | 126,65 | 123,43 | 126,03 | 1,47% | - |
| 28.01.2026 | 123,93 | 126,28 | 123,20 | 124,20 | 0,65% | 120,00 |
| 27.01.2026 | 125,18 | 125,43 | 122,83 | 123,40 | -1,46% | 180,00 |
| 26.01.2026 | 123,98 | 126,25 | 122,45 | 125,23 | 0,76% | - |
| 23.01.2026 | 127,45 | 127,75 | 124,20 | 124,28 | -2,16% | - |
| 22.01.2026 | 128,50 | 130,40 | 126,55 | 127,03 | -1,07% | - |
| 21.01.2026 | 124,73 | 131,05 | 123,88 | 128,40 | 3,09% | 500,00 |
| 20.01.2026 | 127,58 | 127,63 | 122,10 | 124,55 | -2,83% | - |
| 19.01.2026 | 128,30 | 128,60 | 128,00 | 128,18 | -1,19% | - |
| 16.01.2026 | 133,18 | 133,77 | 129,18 | 129,73 | -2,50% | - |
| 15.01.2026 | 128,90 | 133,50 | 128,83 | 133,05 | 3,28% | 414,00 |
| 14.01.2026 | 126,10 | 129,48 | 124,20 | 128,83 | 1,92% | - |
| 13.01.2026 | 124,18 | 126,88 | 122,90 | 126,40 | 1,69% | - |
| 12.01.2026 | 125,18 | 125,48 | 122,20 | 124,30 | -1,39% | - |
| 09.01.2026 | 123,50 | 126,90 | 123,43 | 126,05 | 2,02% | - |
| 08.01.2026 | 122,05 | 124,55 | 118,53 | 123,55 | 0,28% | 230,00 |
| 07.01.2026 | 128,90 | 130,00 | 122,05 | 123,20 | -4,29% | - |
| 06.01.2026 | 123,73 | 130,23 | 123,28 | 128,73 | 4,06% | 444,00 |
| 05.01.2026 | 118,93 | 125,00 | 118,45 | 123,70 | 4,48% | 55,00 |
| 02.01.2026 | 115,73 | 118,60 | 115,38 | 118,40 | 0,21% | - |
| 30.12.2025 | 117,95 | 118,18 | 117,93 | 118,15 | 0,04% | - |
| 29.12.2025 | 120,03 | 120,15 | 117,90 | 118,10 | -0,48% | - |
| 23.12.2025 | 119,90 | 120,63 | 118,08 | 118,68 | -1,12% | - |
| 22.12.2025 | 118,35 | 120,73 | 116,25 | 120,03 | 1,42% | - |
| 19.12.2025 | 119,95 | 120,45 | 114,73 | 118,35 | -1,42% | - |
| 18.12.2025 | 123,53 | 125,23 | 119,25 | 120,05 | -3,13% | - |
| 17.12.2025 | 126,53 | 127,40 | 122,45 | 123,93 | -1,57% | - |
| 16.12.2025 | 124,53 | 126,25 | 124,13 | 125,90 | 0,90% | - |
| 15.12.2025 | 127,40 | 127,55 | 123,25 | 124,78 | -1,69% | 30,00 |
| 12.12.2025 | 128,18 | 130,70 | 125,90 | 126,93 | -1,11% | 12,00 |
| 11.12.2025 | 128,23 | 131,38 | 127,60 | 128,35 | -0,23% | - |
| 10.12.2025 | 122,73 | 129,02 | 122,43 | 128,65 | 4,76% | - |
| 09.12.2025 | 121,05 | 123,38 | 120,15 | 122,80 | 1,30% | - |
| 08.12.2025 | 122,65 | 123,55 | 119,65 | 121,23 | -1,32% | - |
| 05.12.2025 | 120,85 | 123,90 | 119,75 | 122,85 | 1,59% | - |