116,800€
1,88%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 115,75 | 121,13 | 113,20 | 117,78 | 2,06% | - |
| 24.07.2025 | 114,35 | 115,95 | 113,68 | 115,40 | 0,59% | - |
| 23.07.2025 | 113,78 | 115,63 | 113,20 | 114,73 | 1,37% | - |
| 22.07.2025 | 109,90 | 113,95 | 109,48 | 113,18 | 3,00% | - |
| 21.07.2025 | 111,60 | 113,45 | 109,80 | 109,88 | -1,46% | - |
| 18.07.2025 | 112,45 | 113,88 | 110,10 | 111,50 | -0,89% | - |
| 17.07.2025 | 110,55 | 113,80 | 110,55 | 112,50 | 1,86% | - |
| 16.07.2025 | 110,20 | 113,40 | 107,75 | 110,45 | -0,16% | - |
| 15.07.2025 | 113,40 | 117,80 | 110,58 | 110,63 | -2,53% | - |
| 14.07.2025 | 112,78 | 114,28 | 111,70 | 113,50 | 0,13% | - |
| 11.07.2025 | 114,15 | 115,08 | 112,60 | 113,35 | -1,09% | - |
| 10.07.2025 | 112,30 | 117,03 | 112,15 | 114,60 | 1,55% | - |
| 09.07.2025 | 112,80 | 113,98 | 111,70 | 112,85 | -0,04% | - |
| 08.07.2025 | 110,60 | 114,03 | 109,90 | 112,90 | 1,99% | - |
| 07.07.2025 | 111,95 | 113,38 | 108,88 | 110,70 | -0,92% | - |
| 04.07.2025 | 112,03 | 112,08 | 111,58 | 111,73 | -0,53% | - |
| 03.07.2025 | 112,40 | 114,40 | 111,35 | 112,33 | 0,07% | - |
| 02.07.2025 | 110,00 | 112,63 | 109,33 | 112,25 | 2,21% | - |
| 01.07.2025 | 107,05 | 112,38 | 106,48 | 109,83 | 2,47% | - |
| 30.06.2025 | 109,40 | 109,48 | 106,88 | 107,18 | -1,67% | - |
| 27.06.2025 | 106,43 | 109,55 | 105,38 | 109,00 | 2,73% | - |
| 26.06.2025 | 106,30 | 106,78 | 104,75 | 106,10 | -0,38% | - |
| 25.06.2025 | 108,53 | 109,83 | 105,83 | 106,50 | -1,80% | - |
| 24.06.2025 | 107,98 | 110,40 | 107,50 | 108,45 | 0,91% | - |
| 23.06.2025 | 103,85 | 108,18 | 102,43 | 107,48 | 3,19% | - |
| 20.06.2025 | 104,68 | 107,15 | 103,20 | 104,15 | 0,24% | - |
| 19.06.2025 | 104,95 | 105,03 | 103,90 | 103,90 | -1,19% | - |
| 18.06.2025 | 104,20 | 107,05 | 103,65 | 105,15 | 0,79% | - |
| 17.06.2025 | 105,60 | 106,33 | 103,80 | 104,33 | -1,67% | - |
| 16.06.2025 | 104,40 | 107,60 | 104,28 | 106,10 | 1,73% | - |
| 13.06.2025 | 104,60 | 105,60 | 102,75 | 104,30 | -1,21% | - |
| 12.06.2025 | 104,20 | 105,80 | 101,78 | 105,58 | 0,55% | - |
| 11.06.2025 | 107,88 | 110,18 | 104,23 | 105,00 | -2,94% | - |
| 10.06.2025 | 104,60 | 108,38 | 104,23 | 108,18 | 3,27% | - |
| 09.06.2025 | 103,60 | 106,15 | 103,55 | 104,75 | 0,72% | - |
| 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% | - |