101,700€
-0,29%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 102,30 | 105,00 | 102,30 | 104,00 | 1,96% | - |
| 05.06.2025 | 100,10 | 104,23 | 99,38 | 102,00 | 1,19% | - |
| 04.06.2025 | 101,18 | 101,75 | 98,53 | 100,80 | -0,37% | - |
| 03.06.2025 | 98,54 | 102,65 | 98,20 | 101,18 | 2,56% | - |
| 02.06.2025 | 99,62 | 99,94 | 96,90 | 98,65 | -1,55% | - |
| 30.05.2025 | 103,85 | 104,75 | 99,63 | 100,20 | -3,12% | - |
| 29.05.2025 | 106,70 | 107,43 | 102,05 | 103,43 | -1,38% | - |
| 28.05.2025 | 104,88 | 107,08 | 104,45 | 104,88 | -0,02% | - |
| 27.05.2025 | 103,75 | 105,55 | 103,15 | 104,90 | 0,94% | - |
| 26.05.2025 | 103,35 | 104,08 | 103,35 | 103,93 | 0,95% | - |
| 23.05.2025 | 104,85 | 105,10 | 102,00 | 102,95 | -2,23% | - |
| 22.05.2025 | 105,90 | 107,00 | 104,78 | 105,30 | -1,22% | - |
| 21.05.2025 | 109,40 | 109,50 | 105,08 | 106,60 | -3,40% | - |
| 20.05.2025 | 111,50 | 112,90 | 109,95 | 110,35 | -1,30% | - |
| 19.05.2025 | 113,73 | 113,75 | 110,30 | 111,80 | -2,70% | - |
| 16.05.2025 | 112,05 | 115,35 | 111,85 | 114,90 | 2,29% | 32,00 |
| 15.05.2025 | 113,50 | 114,68 | 112,08 | 112,33 | -1,79% | - |
| 14.05.2025 | 112,70 | 115,43 | 111,13 | 114,38 | 1,58% | - |
| 13.05.2025 | 113,65 | 115,28 | 111,80 | 112,60 | -1,31% | - |
| 12.05.2025 | 99,69 | 117,03 | 99,63 | 114,10 | 15,63% | 48,00 |
| 09.05.2025 | 99,77 | 100,52 | 97,25 | 98,68 | -1,25% | - |
| 08.05.2025 | 97,41 | 102,08 | 97,19 | 99,93 | 3,15% | - |
| 07.05.2025 | 95,20 | 98,25 | 95,09 | 96,88 | 2,32% | - |
| 06.05.2025 | 96,35 | 96,39 | 93,90 | 94,68 | -2,00% | - |
| 05.05.2025 | 96,21 | 98,54 | 95,15 | 96,61 | -0,49% | - |
| 02.05.2025 | 91,76 | 97,54 | 91,12 | 97,09 | 3,71% | - |
| 30.04.2025 | 89,09 | 94,94 | 85,79 | 93,62 | 9,39% | - |
| 29.04.2025 | 85,70 | 86,13 | 83,28 | 85,58 | 0,26% | - |
| 28.04.2025 | 84,38 | 87,11 | 83,93 | 85,36 | 0,60% | - |
| 25.04.2025 | 91,61 | 91,68 | 82,89 | 84,85 | -6,82% | - |
| 24.04.2025 | 87,74 | 91,81 | 86,69 | 91,06 | 3,16% | - |
| 23.04.2025 | 85,80 | 93,71 | 85,54 | 88,27 | 4,60% | - |
| 22.04.2025 | 81,20 | 84,62 | 81,20 | 84,39 | -0,79% | - |
| 17.04.2025 | 82,96 | 85,92 | 80,92 | 85,06 | 3,63% | - |
| 16.04.2025 | 83,52 | 84,24 | 80,48 | 82,08 | -3,28% | - |
| 15.04.2025 | 85,73 | 86,87 | 83,77 | 84,86 | -1,08% | - |
| 14.04.2025 | 82,77 | 86,28 | 82,46 | 85,79 | 3,76% | - |
| 11.04.2025 | 87,00 | 87,33 | 78,08 | 82,68 | -4,77% | - |
| 10.04.2025 | 96,13 | 96,39 | 82,73 | 86,82 | -9,98% | 10,00 |
| 09.04.2025 | 81,15 | 101,43 | 78,84 | 96,44 | 15,64% | - |
| 08.04.2025 | 85,23 | 89,18 | 81,05 | 83,40 | -1,08% | - |
| 07.04.2025 | 80,73 | 91,79 | 78,91 | 84,31 | 0,81% | - |
| 04.04.2025 | 86,39 | 86,81 | 77,47 | 83,63 | -3,90% | - |
| 03.04.2025 | 100,63 | 100,85 | 86,62 | 87,02 | -15,27% | - |
| 02.04.2025 | 101,00 | 103,80 | 98,93 | 102,70 | 1,48% | - |
| 01.04.2025 | 99,15 | 103,03 | 97,70 | 101,20 | 1,80% | - |
| 31.03.2025 | 98,80 | 100,02 | 95,77 | 99,41 | 3,99% | - |
| 28.03.2025 | 104,83 | 105,43 | 95,59 | 95,60 | -10,72% | - |
| 27.03.2025 | 103,43 | 108,13 | 102,45 | 107,08 | 6,06% | - |
| 26.03.2025 | 102,78 | 106,83 | 100,94 | 100,96 | -3,20% | - |
| 25.03.2025 | 104,03 | 104,95 | 101,58 | 104,30 | 0,24% | - |
| 24.03.2025 | 101,05 | 106,33 | 100,56 | 104,05 | 4,70% | - |
| 21.03.2025 | 99,39 | 100,90 | 96,50 | 99,38 | 9,28% | - |
| 20.03.2025 | 102,53 | 103,78 | 90,94 | 90,94 | -9,26% | - |
| 19.03.2025 | 99,73 | 104,10 | 99,52 | 100,22 | 0,55% | - |
| 18.03.2025 | 101,73 | 102,10 | 98,88 | 99,67 | -1,57% | - |
| 17.03.2025 | 98,17 | 104,03 | 97,25 | 101,26 | 4,87% | - |
| 14.03.2025 | 98,23 | 100,01 | 95,61 | 96,56 | 1,14% | - |
| 13.03.2025 | 100,18 | 102,53 | 95,05 | 95,47 | -6,93% | - |
| 12.03.2025 | 98,16 | 106,35 | 97,91 | 102,58 | 7,39% | - |
| 11.03.2025 | 98,26 | 99,94 | 95,52 | 95,52 | -2,31% | - |
| 10.03.2025 | 99,62 | 99,81 | 95,29 | 97,78 | -2,06% | - |
| 07.03.2025 | 102,70 | 102,75 | 97,18 | 99,84 | -3,07% | - |
| 06.03.2025 | 104,35 | 106,78 | 101,93 | 103,00 | -1,39% | - |
| 05.03.2025 | 110,48 | 110,48 | 102,95 | 104,45 | -5,09% | - |
| 04.03.2025 | 114,25 | 114,25 | 107,03 | 110,05 | -3,66% | - |
| 03.03.2025 | 118,25 | 119,80 | 113,30 | 114,23 | -3,65% | - |
| 28.02.2025 | 116,03 | 120,10 | 115,08 | 118,55 | 2,33% | - |
| 27.02.2025 | 117,08 | 120,05 | 114,95 | 115,85 | -0,71% | - |
| 26.02.2025 | 116,58 | 119,70 | 115,95 | 116,68 | 0,50% | - |
| 25.02.2025 | 118,28 | 119,00 | 113,20 | 116,10 | -1,86% | - |
| 24.02.2025 | 119,65 | 122,90 | 116,88 | 118,30 | -0,76% | 5,00 |
| 21.02.2025 | 126,23 | 127,33 | 111,45 | 119,20 | -5,47% | - |
| 20.02.2025 | 131,55 | 131,68 | 123,93 | 126,10 | -4,32% | - |
| 19.02.2025 | 138,10 | 138,70 | 131,80 | 131,80 | -4,60% | - |
| 18.02.2025 | 139,27 | 142,80 | 137,45 | 138,15 | -0,83% | - |
| 17.02.2025 | 138,98 | 139,43 | 138,85 | 139,30 | 0,40% | - |
| 14.02.2025 | 136,50 | 139,52 | 136,05 | 138,75 | 1,22% | - |
| 13.02.2025 | 139,05 | 141,58 | 136,20 | 137,08 | -1,58% | - |
| 12.02.2025 | 142,85 | 143,10 | 138,85 | 139,27 | -2,47% | - |
| 11.02.2025 | 141,83 | 143,40 | 138,30 | 142,80 | 0,56% | - |
| 10.02.2025 | 143,70 | 146,75 | 140,90 | 142,00 | -1,03% | - |
| 07.02.2025 | 141,52 | 144,40 | 137,58 | 143,48 | 1,47% | - |
| 06.02.2025 | 131,43 | 148,40 | 131,43 | 141,40 | 7,86% | - |
| 05.02.2025 | 126,18 | 132,55 | 125,88 | 131,10 | 3,47% | - |
| 04.02.2025 | 124,68 | 128,63 | 123,98 | 126,70 | 1,40% | - |
| 03.02.2025 | 128,58 | 130,43 | 124,85 | 124,95 | -3,03% | - |
| 31.01.2025 | 131,60 | 132,75 | 127,63 | 128,85 | -1,77% | - |
| 30.01.2025 | 130,73 | 131,90 | 129,15 | 131,18 | 0,31% | - |
| 29.01.2025 | 134,18 | 135,05 | 128,73 | 130,77 | -2,61% | - |
| 28.01.2025 | 132,13 | 135,20 | 131,73 | 134,27 | 1,72% | - |
| 27.01.2025 | 131,98 | 135,13 | 129,95 | 132,00 | -0,38% | - |
| 24.01.2025 | 132,88 | 133,77 | 131,52 | 132,50 | -0,67% | - |
| 23.01.2025 | 131,30 | 135,95 | 131,25 | 133,40 | 1,60% | - |
| 22.01.2025 | 132,88 | 133,93 | 130,38 | 131,30 | -1,02% | - |
| 21.01.2025 | 132,40 | 134,80 | 130,13 | 132,65 | 0,06% | - |
| 20.01.2025 | 133,48 | 133,63 | 132,38 | 132,58 | 0,59% | - |
| 17.01.2025 | 134,05 | 136,10 | 131,80 | 131,80 | -1,99% | - |
| 16.01.2025 | 132,75 | 136,45 | 132,00 | 134,48 | 1,53% | - |
| 15.01.2025 | 130,75 | 134,38 | 128,18 | 132,45 | 0,76% | - |