172,500€
-0,14%
Echtzeit-Aktienkurs Expeditors International of Washington Inc.
Bid:
Ask:
Aktienkurse zur Expeditors International of Washington Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 172,85 | 174,20 | 170,10 | 172,52 | -0,23% | 16,00 |
| 08.10.2026 | 170,23 | 173,98 | 168,95 | 172,93 | 1,60% | 1,00 |
| 07.10.2026 | 170,90 | 172,65 | 170,02 | 170,20 | -0,21% | 3,00 |
| 06.10.2026 | 173,18 | 173,48 | 169,73 | 170,55 | -1,57% | 6,00 |
| 05.10.2026 | 171,83 | 174,02 | 169,68 | 173,27 | 1,37% | 90,00 |
| 02.10.2026 | 167,38 | 171,68 | 166,05 | 170,93 | 1,97% | 41,00 |
| 01.10.2026 | 164,30 | 167,63 | 163,18 | 167,63 | 2,96% | 11,00 |
| 30.09.2026 | 166,10 | 166,35 | 162,73 | 162,80 | -1,84% | - |
| 29.09.2026 | 165,58 | 166,65 | 164,35 | 165,85 | 0,03% | 22,00 |
| 28.09.2026 | 164,15 | 166,20 | 163,83 | 165,80 | 0,56% | - |
| 25.09.2026 | 161,93 | 165,27 | 161,15 | 164,88 | 2,01% | - |
| 24.09.2026 | 164,55 | 165,80 | 161,40 | 161,63 | -2,24% | 20,00 |
| 23.09.2026 | 164,15 | 166,13 | 163,58 | 165,33 | 1,71% | 3,00 |
| 22.09.2026 | 167,55 | 168,77 | 162,23 | 162,55 | -2,97% | 5,00 |
| 21.09.2026 | 167,15 | 168,83 | 165,33 | 167,52 | 0,93% | - |
| 18.09.2026 | 165,15 | 165,98 | 163,40 | 165,98 | 0,73% | - |
| 17.09.2026 | 165,75 | 167,60 | 163,55 | 164,77 | -0,15% | 6,00 |
| 16.09.2026 | 168,30 | 168,80 | 164,15 | 165,02 | -1,55% | 17,00 |
| 15.09.2026 | 167,48 | 168,60 | 166,70 | 167,63 | 0,15% | - |
| 14.09.2026 | 167,18 | 168,08 | 165,68 | 167,38 | 0,90% | 29,00 |
| 11.09.2026 | 163,63 | 166,58 | 163,50 | 165,88 | 2,19% | 1,00 |
| 10.09.2026 | 162,25 | 164,15 | 161,23 | 162,33 | 0,46% | 5,00 |
| 09.09.2026 | 160,13 | 161,80 | 158,75 | 161,58 | 1,09% | 22,00 |
| 08.09.2026 | 161,98 | 162,88 | 159,50 | 159,83 | -1,40% | - |
| 07.09.2026 | 162,40 | 163,10 | 161,20 | 162,10 | -0,46% | 2,00 |
| 04.09.2026 | 161,00 | 163,25 | 160,02 | 162,85 | 1,20% | 28,00 |
| 03.09.2026 | 160,80 | 162,23 | 158,55 | 160,93 | 0,02% | 20,00 |
| 02.09.2026 | 161,95 | 162,83 | 160,48 | 160,90 | -0,74% | - |
| 01.09.2026 | 163,55 | 164,60 | 161,15 | 162,10 | -1,11% | 15,00 |
| 31.08.2026 | 164,43 | 165,40 | 163,10 | 163,93 | -0,55% | 32,00 |
| 28.08.2026 | 163,48 | 165,13 | 162,73 | 164,83 | 0,93% | - |
| 27.08.2026 | 163,52 | 164,70 | 160,93 | 163,30 | 0,02% | 5,00 |
| 26.08.2026 | 161,90 | 164,60 | 161,50 | 163,27 | 0,86% | - |
| 25.08.2026 | 161,23 | 162,70 | 160,08 | 161,88 | 0,43% | 27,00 |
| 24.08.2026 | 160,48 | 162,40 | 159,02 | 161,18 | 0,22% | 1,00 |
| 21.08.2026 | 158,48 | 161,83 | 158,48 | 160,83 | 0,72% | - |
| 20.08.2026 | 159,80 | 161,68 | 158,02 | 159,68 | 0,17% | - |
| 19.08.2026 | 160,15 | 162,30 | 158,80 | 159,40 | -0,98% | - |
| 18.08.2026 | 161,85 | 162,98 | 160,95 | 160,98 | -1,12% | - |
| 17.08.2026 | 159,93 | 163,70 | 159,15 | 162,80 | 1,09% | - |
| 14.08.2026 | 162,13 | 164,15 | 160,15 | 161,05 | -0,71% | 2,00 |
| 13.08.2026 | 160,23 | 162,55 | 159,48 | 162,20 | 1,55% | - |
| 12.08.2026 | 153,75 | 159,90 | 153,70 | 159,73 | 4,11% | 22,00 |
| 11.08.2026 | 155,20 | 155,50 | 153,23 | 153,43 | -1,21% | - |
| 10.08.2026 | 154,98 | 155,95 | 153,93 | 155,30 | 0,53% | - |
| 07.08.2026 | 154,93 | 156,50 | 153,43 | 154,48 | -0,21% | 2,00 |
| 06.08.2026 | 157,40 | 157,58 | 153,33 | 154,80 | -1,50% | - |
| 05.08.2026 | 157,95 | 161,58 | 153,93 | 157,15 | -0,35% | - |
| 04.08.2026 | 148,60 | 157,70 | 146,43 | 157,70 | 6,57% | 15,00 |
| 03.08.2026 | 146,43 | 148,63 | 144,38 | 147,98 | 1,61% | 34,00 |
| 31.07.2026 | 145,85 | 147,13 | 144,95 | 145,63 | 0,78% | - |
| 30.07.2026 | 148,98 | 149,48 | 142,93 | 144,50 | -2,71% | - |
| 29.07.2026 | 150,18 | 151,18 | 148,48 | 148,52 | -1,57% | - |
| 28.07.2026 | 150,20 | 151,55 | 145,00 | 150,90 | 0,03% | 931,00 |
| 27.07.2026 | 155,15 | 155,40 | 150,25 | 150,85 | -2,20% | 2,00 |
| 24.07.2026 | 154,70 | 156,20 | 153,23 | 154,25 | -0,44% | - |
| 23.07.2026 | 154,93 | 157,85 | 154,43 | 154,93 | -0,59% | - |
| 22.07.2026 | 156,35 | 156,93 | 154,38 | 155,85 | -0,51% | - |
| 21.07.2026 | 156,18 | 158,83 | 154,85 | 156,65 | 0,67% | - |
| 20.07.2026 | 159,73 | 162,27 | 155,43 | 155,60 | -2,66% | 485,00 |
| 17.07.2026 | 157,70 | 160,77 | 157,30 | 159,85 | 1,00% | 68,00 |
| 16.07.2026 | 155,00 | 159,38 | 154,45 | 158,27 | 2,08% | 75,00 |
| 15.07.2026 | 156,23 | 156,95 | 154,55 | 155,05 | -0,35% | - |
| 14.07.2026 | 154,20 | 156,25 | 152,63 | 155,60 | 0,74% | 77,00 |
| 13.07.2026 | 150,00 | 155,30 | 149,77 | 154,45 | 2,66% | - |
| 10.07.2026 | 148,93 | 150,60 | 148,68 | 150,45 | 1,23% | 14,00 |
| 09.07.2026 | 144,30 | 148,95 | 143,13 | 148,63 | 3,50% | - |
| 08.07.2026 | 144,98 | 145,98 | 143,08 | 143,60 | -1,05% | 43,00 |
| 07.07.2026 | 144,50 | 147,00 | 144,45 | 145,13 | 0,31% | 43,00 |
| 06.07.2026 | 147,13 | 148,30 | 143,70 | 144,68 | -1,60% | 12,00 |
| 03.07.2026 | 146,95 | 147,15 | 146,65 | 147,02 | 0,43% | - |
| 02.07.2026 | 146,55 | 146,83 | 145,33 | 146,40 | -0,43% | - |
| 01.07.2026 | 142,55 | 147,35 | 142,33 | 147,02 | 3,12% | - |
| 30.06.2026 | 142,52 | 143,48 | 140,90 | 142,58 | 0,67% | 125,00 |
| 29.06.2026 | 142,58 | 142,68 | 139,85 | 141,63 | 0,34% | 83,00 |
| 26.06.2026 | 141,08 | 142,68 | 140,58 | 141,15 | 0,25% | - |
| 25.06.2026 | 141,73 | 144,33 | 140,80 | 140,80 | 0,50% | 14,00 |
| 24.06.2026 | 142,23 | 143,15 | 140,02 | 140,10 | -1,02% | - |
| 23.06.2026 | 141,52 | 144,27 | 140,73 | 141,55 | -0,94% | 5,00 |
| 22.06.2026 | 140,48 | 144,33 | 140,45 | 142,90 | 1,62% | - |
| 19.06.2026 | 140,48 | 140,73 | 139,90 | 140,63 | 0,37% | 1,00 |
| 18.06.2026 | 140,48 | 141,88 | 139,58 | 140,10 | 0,21% | 1,00 |
| 17.06.2026 | 141,58 | 141,75 | 138,45 | 139,80 | -1,32% | - |
| 16.06.2026 | 140,77 | 142,35 | 140,23 | 141,68 | 0,68% | 4,00 |
| 15.06.2026 | 145,30 | 145,50 | 140,73 | 140,73 | -2,17% | 35,00 |
| 12.06.2026 | 143,93 | 145,38 | 142,85 | 143,85 | -0,57% | - |
| 11.06.2026 | 143,27 | 145,50 | 142,90 | 144,68 | 1,76% | 45,00 |
| 10.06.2026 | 143,60 | 144,35 | 140,65 | 142,18 | -1,13% | 1,00 |
| 09.06.2026 | 141,98 | 144,40 | 141,00 | 143,80 | 1,81% | 10,00 |
| 08.06.2026 | 139,05 | 142,18 | 138,38 | 141,25 | 1,58% | 12,00 |
| 05.06.2026 | 137,15 | 140,27 | 136,80 | 139,05 | 1,05% | 10,00 |
| 04.06.2026 | 136,18 | 140,08 | 135,98 | 137,60 | 0,53% | 15,00 |
| 03.06.2026 | 135,77 | 137,95 | 135,00 | 136,88 | 1,31% | 10,00 |
| 02.06.2026 | 137,20 | 137,50 | 134,80 | 135,10 | -1,83% | - |
| 01.06.2026 | 135,27 | 137,95 | 134,43 | 137,63 | 1,25% | 22,00 |
| 29.05.2026 | 136,68 | 137,40 | 135,10 | 135,93 | -0,77% | - |
| 28.05.2026 | 139,08 | 139,13 | 136,90 | 136,98 | -1,33% | - |
| 27.05.2026 | 138,08 | 140,00 | 137,75 | 138,83 | 0,13% | - |
| 26.05.2026 | 137,13 | 139,05 | 136,33 | 138,65 | 0,84% | - |
| 25.05.2026 | 137,43 | 137,60 | 137,27 | 137,50 | 0,66% | - |