118,330$
2,90%
Echtzeit-Aktienkurs Expeditors International of Washington
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 116,58 | 117,93 | 116,19 | 117,87 | 1,35% | 1.330.637,00 |
| 21.03.2025 | 114,77 | 116,39 | 114,15 | 116,30 | 0,54% | 3.643.740,00 |
| 20.03.2025 | 115,74 | 116,84 | 115,13 | 115,67 | -0,63% | 1.296.446,00 |
| 19.03.2025 | 117,35 | 117,98 | 115,78 | 116,40 | -0,68% | 1.099.227,00 |
| 18.03.2025 | 117,47 | 119,06 | 116,36 | 117,20 | 0,26% | 1.168.692,00 |
| 17.03.2025 | 115,32 | 117,19 | 114,88 | 116,90 | 1,52% | 1.315.486,00 |
| 14.03.2025 | 116,60 | 117,14 | 114,00 | 115,15 | -1,15% | 1.834.857,00 |
| 13.03.2025 | 117,41 | 118,15 | 116,42 | 116,49 | -0,52% | 1.538.268,00 |
| 12.03.2025 | 117,69 | 118,10 | 116,00 | 117,10 | -0,29% | 1.843.218,00 |
| 11.03.2025 | 121,01 | 122,61 | 116,94 | 117,44 | -3,86% | 2.505.201,00 |
| 10.03.2025 | 126,64 | 129,15 | 121,47 | 122,15 | -3,42% | 2.894.242,00 |
| 07.03.2025 | 120,47 | 128,49 | 120,08 | 126,48 | 4,75% | 2.608.931,00 |
| 06.03.2025 | 118,40 | 121,00 | 118,20 | 120,74 | 2,24% | 1.380.430,00 |
| 05.03.2025 | 117,67 | 119,56 | 116,85 | 118,09 | -0,03% | 1.458.196,00 |
| 04.03.2025 | 118,09 | 119,13 | 117,30 | 118,13 | -0,35% | 1.704.446,00 |
| 03.03.2025 | 117,84 | 119,80 | 117,52 | 118,55 | 1,01% | 1.423.501,00 |
| 28.02.2025 | 116,51 | 118,53 | 116,51 | 117,36 | 0,26% | 2.543.586,00 |
| 27.02.2025 | 116,94 | 118,64 | 116,71 | 117,05 | -0,30% | 1.334.723,00 |
| 26.02.2025 | 118,45 | 119,09 | 117,29 | 117,40 | -0,91% | 1.542.953,00 |
| 25.02.2025 | 117,00 | 119,85 | 116,89 | 118,48 | 1,66% | 1.806.569,00 |
| 24.02.2025 | 115,76 | 117,94 | 114,81 | 116,55 | 0,13% | 1.920.521,00 |
| 21.02.2025 | 117,21 | 117,21 | 114,15 | 116,40 | -0,73% | 2.811.265,00 |
| 20.02.2025 | 115,88 | 117,71 | 115,55 | 117,26 | 0,85% | 1.131.104,00 |
| 19.02.2025 | 117,85 | 119,77 | 116,06 | 116,27 | -1,49% | 1.356.759,00 |
| 18.02.2025 | 117,01 | 120,01 | 112,20 | 118,03 | 3,85% | 2.200.312,00 |
| 14.02.2025 | 113,05 | 113,96 | 112,33 | 113,65 | 0,81% | 1.635.059,00 |
| 13.02.2025 | 111,42 | 112,78 | 111,00 | 112,74 | 1,53% | 753.995,00 |
| 12.02.2025 | 111,50 | 112,30 | 110,94 | 111,04 | -1,20% | 1.095.796,00 |
| 11.02.2025 | 112,05 | 112,71 | 111,36 | 112,39 | -0,10% | 705.041,00 |
| 10.02.2025 | 110,72 | 112,80 | 110,35 | 112,50 | 1,91% | 819.130,00 |
| 07.02.2025 | 110,92 | 111,43 | 110,26 | 110,39 | -0,30% | 1.060.744,00 |
| 06.02.2025 | 111,85 | 112,55 | 110,57 | 110,72 | -0,97% | 891.335,00 |
| 05.02.2025 | 112,67 | 112,96 | 111,01 | 111,81 | -0,57% | 892.152,00 |
| 04.02.2025 | 111,34 | 112,96 | 109,88 | 112,45 | 1,51% | 870.300,00 |
| 03.02.2025 | 112,19 | 112,25 | 109,85 | 110,78 | -2,47% | 1.259.954,00 |
| 31.01.2025 | 113,88 | 115,13 | 112,82 | 113,58 | -0,14% | 1.208.842,00 |
| 30.01.2025 | 113,83 | 114,56 | 111,54 | 113,74 | -0,49% | 738.182,00 |
| 29.01.2025 | 113,64 | 115,95 | 113,64 | 114,30 | 0,10% | 867.856,00 |
| 28.01.2025 | 115,28 | 115,33 | 113,87 | 114,19 | -0,98% | 762.069,00 |
| 27.01.2025 | 114,05 | 115,82 | 113,61 | 115,32 | 2,06% | 864.912,00 |
| 24.01.2025 | 114,05 | 114,46 | 112,71 | 112,99 | -1,15% | 727.998,00 |
| 23.01.2025 | 113,26 | 114,68 | 112,36 | 114,30 | 1,76% | 677.084,00 |
| 22.01.2025 | 112,64 | 113,07 | 111,79 | 112,32 | -0,37% | 622.218,00 |
| 21.01.2025 | 110,46 | 112,85 | 110,30 | 112,74 | 2,17% | 1.343.991,00 |
| 17.01.2025 | 111,31 | 111,35 | 110,20 | 110,35 | -0,77% | 1.701.698,00 |
| 16.01.2025 | 111,11 | 111,82 | 110,33 | 111,21 | -0,22% | 1.097.450,00 |
| 15.01.2025 | 112,40 | 113,76 | 111,11 | 111,45 | 0,19% | 924.272,00 |
| 14.01.2025 | 110,94 | 112,26 | 110,81 | 111,24 | 0,60% | 943.566,00 |
| 13.01.2025 | 109,43 | 111,47 | 109,01 | 110,58 | 1,37% | 1.219.055,00 |
| 10.01.2025 | 111,88 | 112,79 | 108,36 | 109,09 | -3,37% | 2.131.090,00 |
| 08.01.2025 | 111,72 | 112,94 | 110,29 | 112,89 | 1,34% | 986.459,00 |
| 07.01.2025 | 112,35 | 112,98 | 110,75 | 111,40 | 0,26% | 943.854,00 |
| 06.01.2025 | 111,42 | 113,89 | 110,68 | 111,11 | -0,15% | 1.071.652,00 |
| 03.01.2025 | 110,44 | 111,62 | 109,63 | 111,28 | 1,15% | 670.812,00 |
| 02.01.2025 | 111,00 | 111,65 | 109,58 | 110,02 | -0,68% | 901.529,00 |
| 31.12.2024 | 111,30 | 112,08 | 110,48 | 110,77 | -0,03% | 705.305,00 |
| 30.12.2024 | 110,87 | 111,35 | 109,43 | 110,80 | -0,56% | 860.771,00 |
| 27.12.2024 | 110,90 | 112,07 | 110,60 | 111,42 | 0,13% | 760.999,00 |
| 26.12.2024 | 110,90 | 111,99 | 110,51 | 111,27 | 0,07% | 693.276,00 |
| 24.12.2024 | 110,51 | 111,23 | 110,03 | 111,19 | 0,62% | 289.029,00 |
| 23.12.2024 | 111,27 | 111,36 | 109,95 | 110,50 | -0,88% | 912.811,00 |
| 20.12.2024 | 112,20 | 113,36 | 111,05 | 111,48 | -1,12% | 2.290.193,00 |