84,150€
-15,85%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 86,39 | 86,81 | 83,55 | 84,15 | -3,30% | - |
| 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% | - |
| 14.01.2025 | 132,55 | 134,38 | 130,10 | 131,45 | -0,90% | - |
| 13.01.2025 | 131,18 | 132,95 | 127,50 | 132,65 | 1,36% | - |
| 10.01.2025 | 132,90 | 133,05 | 129,90 | 130,88 | -1,58% | - |
| 09.01.2025 | 132,98 | 133,23 | 132,73 | 132,98 | -0,04% | - |
| 08.01.2025 | 131,05 | 133,70 | 129,88 | 133,02 | 1,55% | - |
| 07.01.2025 | 136,63 | 136,65 | 129,18 | 131,00 | -3,59% | - |
| 06.01.2025 | 134,18 | 137,75 | 133,15 | 135,88 | 1,17% | - |
| 03.01.2025 | 129,20 | 136,08 | 128,30 | 134,30 | 3,95% | - |
| 02.01.2025 | 126,78 | 131,20 | 126,63 | 129,20 | 2,91% | - |
| 30.12.2024 | 126,45 | 126,78 | 125,45 | 125,55 | -0,99% | - |
| 27.12.2024 | 127,80 | 129,30 | 124,48 | 126,80 | -0,70% | - |
| 23.12.2024 | 130,00 | 131,98 | 125,03 | 127,70 | -1,58% | - |
| 20.12.2024 | 140,77 | 140,85 | 125,83 | 129,75 | -7,55% | - |
| 19.12.2024 | 142,23 | 145,05 | 138,77 | 140,35 | -1,35% | - |
| 18.12.2024 | 150,55 | 152,43 | 140,75 | 142,27 | -5,50% | - |
| 17.12.2024 | 150,27 | 153,77 | 148,55 | 150,55 | -0,03% | - |
| 16.12.2024 | 148,77 | 152,43 | 148,18 | 150,60 | 1,14% | - |
| 13.12.2024 | 151,18 | 151,73 | 147,83 | 148,90 | -1,44% | - |
| 12.12.2024 | 150,08 | 151,83 | 147,25 | 151,08 | 0,17% | - |
| 11.12.2024 | 147,00 | 151,30 | 146,95 | 150,83 | 2,60% | - |
| 10.12.2024 | 144,50 | 151,50 | 144,50 | 147,00 | 1,01% | - |
| 09.12.2024 | 143,65 | 148,65 | 139,90 | 145,52 | 1,41% | - |
| 06.12.2024 | 142,18 | 146,02 | 141,73 | 143,50 | 0,95% | - |
| 05.12.2024 | 147,52 | 147,55 | 141,52 | 142,15 | -3,68% | - |
| 04.12.2024 | 146,25 | 148,50 | 142,43 | 147,58 | 1,11% | - |
| 03.12.2024 | 147,20 | 148,52 | 144,50 | 145,95 | -0,87% | - |
| 02.12.2024 | 144,08 | 148,58 | 144,02 | 147,23 | 5,58% | - |
| 29.11.2024 | 142,65 | 145,73 | 138,45 | 139,45 | -2,26% | - |
| 28.11.2024 | 142,58 | 142,77 | 142,43 | 142,68 | 0,32% | - |
| 27.11.2024 | 143,60 | 144,80 | 140,20 | 142,23 | -1,49% | - |
| 26.11.2024 | 144,73 | 145,25 | 141,13 | 144,38 | -0,07% | - |
| 25.11.2024 | 142,93 | 147,10 | 142,43 | 144,48 | 1,03% | - |
| 22.11.2024 | 143,48 | 145,93 | 142,10 | 143,00 | 0,10% | - |
| 21.11.2024 | 138,95 | 145,45 | 138,73 | 142,85 | 2,71% | - |
| 20.11.2024 | 138,00 | 139,43 | 136,00 | 139,08 | 1,09% | - |
| 19.11.2024 | 136,45 | 138,50 | 134,55 | 137,58 | 0,88% | - |
| 18.11.2024 | 138,40 | 139,98 | 135,75 | 136,38 | -1,52% | - |
| 15.11.2024 | 140,52 | 141,58 | 136,70 | 138,48 | -2,21% | - |
| 14.11.2024 | 141,52 | 144,13 | 140,00 | 141,60 | 0,02% | - |
| 13.11.2024 | 142,35 | 144,05 | 141,58 | 141,58 | -0,72% | - |
| 12.11.2024 | 144,95 | 146,95 | 141,90 | 142,60 | -2,08% | - |
| 11.11.2024 | 141,85 | 147,33 | 141,85 | 145,63 | 2,52% | - |