119,860$
-0,01%
Echtzeit-Aktienkurs Expeditors International of Washington
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 120,00 | 120,14 | 119,11 | 119,86 | -0,01% | 1.137.212,00 |
| 14.08.2025 | 120,42 | 121,47 | 119,83 | 119,87 | -1,95% | 1.185.662,00 |
| 13.08.2025 | 120,61 | 122,40 | 120,49 | 122,25 | 1,27% | 1.102.773,00 |
| 12.08.2025 | 117,98 | 120,73 | 117,43 | 120,72 | 3,21% | 1.180.592,00 |
| 11.08.2025 | 116,94 | 117,96 | 115,35 | 116,97 | -0,13% | 1.291.410,00 |
| 08.08.2025 | 118,09 | 118,89 | 116,97 | 117,12 | -0,80% | 881.047,00 |
| 07.08.2025 | 119,09 | 119,71 | 117,24 | 118,07 | -0,56% | 1.121.886,00 |
| 06.08.2025 | 116,40 | 119,26 | 115,62 | 118,73 | 2,08% | 1.468.979,00 |
| 05.08.2025 | 115,23 | 117,98 | 113,87 | 116,31 | -0,50% | 2.114.588,00 |
| 04.08.2025 | 114,28 | 117,02 | 114,00 | 116,89 | 1,95% | 1.960.370,00 |
| 01.08.2025 | 116,27 | 116,27 | 113,25 | 114,65 | -1,37% | 1.584.087,00 |
| 31.07.2025 | 110,48 | 116,92 | 110,48 | 116,24 | 4,37% | 2.367.492,00 |
| 30.07.2025 | 114,10 | 114,25 | 110,56 | 111,37 | -2,70% | 1.531.772,00 |
| 29.07.2025 | 115,23 | 115,61 | 113,53 | 114,46 | -0,78% | 1.499.839,00 |
| 28.07.2025 | 115,99 | 116,61 | 115,06 | 115,36 | -1,15% | 1.006.393,00 |
| 25.07.2025 | 117,51 | 117,69 | 116,26 | 116,70 | -0,12% | 910.614,00 |
| 24.07.2025 | 115,19 | 116,91 | 115,03 | 116,84 | 1,22% | 1.038.150,00 |
| 23.07.2025 | 115,04 | 116,35 | 114,78 | 115,43 | 0,96% | 802.669,00 |
| 22.07.2025 | 112,64 | 114,84 | 112,64 | 114,33 | 1,59% | 923.544,00 |
| 21.07.2025 | 112,08 | 113,42 | 111,56 | 112,54 | 0,78% | 1.379.927,00 |
| 18.07.2025 | 114,26 | 114,39 | 110,94 | 111,67 | -1,98% | 1.808.244,00 |
| 17.07.2025 | 113,26 | 114,55 | 112,94 | 113,92 | 0,88% | 1.121.346,00 |
| 16.07.2025 | 113,09 | 114,02 | 112,02 | 112,93 | -0,35% | 1.172.542,00 |
| 15.07.2025 | 115,59 | 115,59 | 113,29 | 113,33 | -1,44% | 961.826,00 |
| 14.07.2025 | 115,17 | 115,66 | 114,00 | 114,98 | -0,67% | 1.084.290,00 |
| 11.07.2025 | 117,47 | 117,92 | 115,37 | 115,76 | -2,93% | 1.486.144,00 |
| 10.07.2025 | 117,62 | 121,69 | 117,38 | 119,25 | 1,69% | 1.195.975,00 |
| 09.07.2025 | 117,32 | 118,19 | 116,83 | 117,27 | -0,04% | 1.136.450,00 |
| 08.07.2025 | 116,28 | 118,08 | 116,00 | 117,32 | 0,99% | 657.438,00 |
| 07.07.2025 | 118,14 | 118,73 | 115,88 | 116,17 | -1,87% | 825.291,00 |
| 03.07.2025 | 119,49 | 119,84 | 118,08 | 118,38 | -0,58% | 616.682,00 |
| 02.07.2025 | 118,50 | 119,42 | 117,43 | 119,07 | 0,92% | 922.211,00 |
| 01.07.2025 | 113,65 | 119,72 | 113,65 | 117,98 | 3,26% | 1.210.136,00 |
| 30.06.2025 | 115,09 | 115,09 | 112,90 | 114,25 | -0,64% | 1.208.199,00 |
| 27.06.2025 | 114,38 | 115,96 | 114,23 | 114,99 | 1,22% | 1.889.788,00 |
| 26.06.2025 | 112,83 | 113,77 | 111,93 | 113,60 | 1,18% | 1.055.510,00 |
| 25.06.2025 | 113,93 | 113,93 | 111,90 | 112,28 | -1,65% | 977.875,00 |
| 24.06.2025 | 114,67 | 115,01 | 113,69 | 114,16 | -0,20% | 891.082,00 |
| 23.06.2025 | 113,40 | 114,46 | 112,74 | 114,39 | 0,67% | 887.518,00 |
| 20.06.2025 | 113,98 | 114,45 | 112,94 | 113,63 | 0,49% | 2.802.285,00 |
| 18.06.2025 | 114,00 | 114,60 | 113,00 | 113,08 | -0,64% | 1.003.892,00 |
| 17.06.2025 | 114,42 | 115,12 | 113,23 | 113,81 | -1,13% | 1.091.765,00 |
| 16.06.2025 | 115,02 | 115,43 | 114,13 | 115,11 | 0,74% | 970.303,00 |
| 13.06.2025 | 113,36 | 115,48 | 113,36 | 114,26 | -0,28% | 1.416.115,00 |
| 12.06.2025 | 113,95 | 114,65 | 113,21 | 114,58 | 0,11% | 755.665,00 |
| 11.06.2025 | 115,14 | 115,22 | 113,81 | 114,45 | -0,42% | 1.366.218,00 |
| 10.06.2025 | 113,50 | 115,14 | 112,77 | 114,93 | 1,71% | 884.738,00 |
| 09.06.2025 | 113,20 | 113,56 | 112,17 | 113,00 | 0,57% | 973.660,00 |
| 06.06.2025 | 112,08 | 112,77 | 111,42 | 112,36 | 1,09% | 1.029.706,00 |
| 05.06.2025 | 111,65 | 111,83 | 110,83 | 111,15 | -0,38% | 941.547,00 |
| 04.06.2025 | 112,58 | 112,58 | 111,16 | 111,57 | -0,17% | 738.230,00 |
| 03.06.2025 | 110,99 | 112,19 | 110,08 | 111,76 | 0,49% | 859.857,00 |
| 02.06.2025 | 111,50 | 111,58 | 109,90 | 111,21 | -1,35% | 1.441.130,00 |
| 30.05.2025 | 113,15 | 113,74 | 112,20 | 112,73 | -0,48% | 2.538.686,00 |
| 29.05.2025 | 112,87 | 113,46 | 112,10 | 113,27 | 1,02% | 1.565.518,00 |
| 28.05.2025 | 113,86 | 114,46 | 112,01 | 112,13 | -1,88% | 1.431.778,00 |
| 27.05.2025 | 113,20 | 114,90 | 112,70 | 114,28 | 1,62% | 1.515.728,00 |
| 23.05.2025 | 111,33 | 113,22 | 110,82 | 112,46 | -1,08% | 1.102.868,00 |
| 22.05.2025 | 114,10 | 114,28 | 112,28 | 113,69 | 0,19% | 1.396.109,00 |
| 21.05.2025 | 115,47 | 115,55 | 113,30 | 113,47 | -2,52% | 1.386.308,00 |
| 20.05.2025 | 118,14 | 118,43 | 115,94 | 116,40 | -1,47% | 1.160.615,00 |
| 19.05.2025 | 117,76 | 118,33 | 117,01 | 118,14 | -0,16% | 1.149.359,00 |
| 16.05.2025 | 115,51 | 118,44 | 115,47 | 118,33 | 2,90% | 3.288.140,00 |
| 15.05.2025 | 113,78 | 115,08 | 113,55 | 115,00 | 0,64% | 931.214,00 |
| 14.05.2025 | 114,45 | 114,80 | 113,54 | 114,27 | -0,90% | 1.237.843,00 |
| 13.05.2025 | 116,24 | 116,86 | 114,86 | 115,31 | -0,66% | 1.210.911,00 |
| 12.05.2025 | 113,37 | 116,77 | 113,33 | 116,08 | 6,40% | 1.774.590,00 |
| 09.05.2025 | 110,21 | 110,62 | 108,40 | 109,10 | -1,03% | 916.044,00 |
| 08.05.2025 | 109,02 | 111,25 | 108,36 | 110,24 | 2,08% | 1.409.016,00 |
| 07.05.2025 | 107,04 | 110,00 | 106,22 | 107,99 | 1,70% | 3.162.267,00 |
| 06.05.2025 | 107,00 | 109,17 | 106,00 | 106,18 | -5,00% | 2.505.586,00 |
| 05.05.2025 | 111,39 | 112,51 | 110,53 | 111,77 | -0,73% | 1.146.715,00 |
| 02.05.2025 | 111,09 | 113,50 | 110,79 | 112,59 | 2,72% | 986.993,00 |
| 01.05.2025 | 110,47 | 111,18 | 109,04 | 109,61 | -0,27% | 1.105.361,00 |
| 30.04.2025 | 108,02 | 110,11 | 106,91 | 109,91 | 1,43% | 1.322.727,00 |
| 29.04.2025 | 108,01 | 108,99 | 107,62 | 108,36 | -0,30% | 1.125.045,00 |
| 28.04.2025 | 108,90 | 110,19 | 107,73 | 108,69 | 0,10% | 1.143.119,00 |
| 25.04.2025 | 110,48 | 110,81 | 107,57 | 108,58 | -2,16% | 1.326.489,00 |
| 24.04.2025 | 107,39 | 111,40 | 106,99 | 110,98 | 3,63% | 1.617.205,00 |
| 23.04.2025 | 108,75 | 110,35 | 106,36 | 107,09 | -0,02% | 1.504.704,00 |
| 22.04.2025 | 105,74 | 107,29 | 105,01 | 107,11 | 2,21% | 1.132.757,00 |
| 21.04.2025 | 105,41 | 105,96 | 103,76 | 104,79 | -1,79% | 1.228.967,00 |
| 17.04.2025 | 106,40 | 107,43 | 105,79 | 106,70 | 1,16% | 1.288.286,00 |
| 16.04.2025 | 109,52 | 110,18 | 105,07 | 105,48 | -4,14% | 1.463.281,00 |
| 15.04.2025 | 111,68 | 112,50 | 109,85 | 110,03 | -1,80% | 828.154,00 |
| 14.04.2025 | 111,21 | 112,59 | 110,62 | 112,05 | 1,72% | 1.235.522,00 |
| 11.04.2025 | 108,15 | 111,70 | 107,86 | 110,15 | 1,75% | 2.297.206,00 |
| 10.04.2025 | 108,61 | 109,90 | 105,28 | 108,26 | -1,52% | 1.528.647,00 |
| 09.04.2025 | 101,21 | 110,35 | 100,47 | 109,93 | 6,89% | 2.313.236,00 |
| 08.04.2025 | 107,09 | 108,36 | 101,69 | 102,84 | -2,67% | 1.700.775,00 |
| 07.04.2025 | 105,74 | 110,26 | 103,68 | 105,66 | -3,05% | 2.183.530,00 |
| 04.04.2025 | 108,14 | 111,93 | 107,17 | 108,98 | -1,52% | 2.113.229,00 |
| 03.04.2025 | 115,19 | 115,99 | 107,24 | 110,66 | -9,21% | 3.900.342,00 |
| 02.04.2025 | 121,24 | 122,27 | 120,55 | 121,89 | -0,29% | 1.155.711,00 |
| 01.04.2025 | 120,46 | 122,40 | 119,76 | 122,24 | 1,65% | 1.057.355,00 |
| 31.03.2025 | 119,80 | 120,96 | 119,39 | 120,25 | 0,43% | 1.374.451,00 |
| 28.03.2025 | 120,02 | 120,37 | 119,07 | 119,73 | -0,46% | 966.818,00 |
| 27.03.2025 | 118,95 | 120,65 | 118,62 | 120,28 | 0,93% | 939.939,00 |
| 26.03.2025 | 118,88 | 120,34 | 118,75 | 119,17 | 0,72% | 1.853.866,00 |
| 25.03.2025 | 117,98 | 118,47 | 117,34 | 118,32 | 0,38% | 1.168.913,00 |