152,025€
-1,68%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 155,00 | 155,20 | 151,02 | 151,95 | -1,73% | - |
| 24.09.2026 | 157,73 | 159,83 | 154,40 | 154,63 | -2,23% | - |
| 23.09.2026 | 155,65 | 161,63 | 154,50 | 158,15 | 1,85% | - |
| 22.09.2026 | 151,95 | 157,88 | 151,80 | 155,27 | 2,15% | - |
| 21.09.2026 | 151,52 | 153,70 | 148,88 | 152,00 | -0,08% | - |
| 18.09.2026 | 153,00 | 153,30 | 149,93 | 152,13 | -0,39% | - |
| 17.09.2026 | 153,10 | 154,83 | 149,65 | 152,73 | 0,38% | 920,00 |
| 16.09.2026 | 154,60 | 154,85 | 148,83 | 152,15 | -1,60% | - |
| 15.09.2026 | 156,00 | 157,75 | 153,38 | 154,63 | -1,25% | 84,00 |
| 14.09.2026 | 157,45 | 157,63 | 153,18 | 156,58 | -0,37% | 56,00 |
| 11.09.2026 | 158,48 | 160,50 | 155,13 | 157,15 | 0,05% | - |
| 10.09.2026 | 158,93 | 160,52 | 156,45 | 157,08 | -0,90% | 24,00 |
| 09.09.2026 | 163,45 | 163,90 | 158,00 | 158,50 | -3,06% | - |
| 08.09.2026 | 164,70 | 168,50 | 163,08 | 163,50 | -0,94% | - |
| 07.09.2026 | 165,48 | 165,63 | 164,88 | 165,05 | -0,54% | - |
| 04.09.2026 | 158,93 | 166,65 | 158,52 | 165,95 | 4,52% | - |
| 03.09.2026 | 160,63 | 162,23 | 156,48 | 158,77 | -0,89% | - |
| 02.09.2026 | 159,80 | 162,10 | 156,93 | 160,20 | 0,30% | - |
| 01.09.2026 | 167,27 | 167,95 | 159,25 | 159,73 | -4,47% | - |
| 31.08.2026 | 162,45 | 167,70 | 161,90 | 167,20 | 2,70% | 60,00 |
| 28.08.2026 | 164,70 | 167,52 | 160,80 | 162,80 | -0,81% | 12,00 |
| 27.08.2026 | 165,38 | 166,98 | 163,65 | 164,13 | -0,98% | - |
| 26.08.2026 | 164,52 | 167,15 | 164,35 | 165,75 | 0,87% | - |
| 25.08.2026 | 164,80 | 167,25 | 164,23 | 164,33 | -0,24% | 12,00 |
| 24.08.2026 | 169,25 | 171,30 | 161,93 | 164,73 | -2,70% | - |
| 21.08.2026 | 168,43 | 172,20 | 167,55 | 169,30 | 0,40% | 15,00 |
| 20.08.2026 | 167,08 | 169,55 | 167,02 | 168,63 | -0,27% | - |
| 19.08.2026 | 174,77 | 176,63 | 167,83 | 169,08 | -4,90% | - |
| 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 |