139,900€
-0,92%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 139,75 | 142,93 | 138,50 | 142,05 | 1,86% | - |
| 07.11.2024 | 141,40 | 142,08 | 137,95 | 139,45 | -1,33% | - |
| 06.11.2024 | 130,95 | 144,27 | 130,95 | 141,33 | 11,61% | - |
| 05.11.2024 | 122,85 | 126,95 | 120,85 | 126,63 | 3,14% | - |
| 04.11.2024 | 119,50 | 122,90 | 119,25 | 122,78 | 2,12% | - |
| 01.11.2024 | 120,20 | 121,85 | 118,18 | 120,23 | 7,80% | - |
| 31.10.2024 | 123,15 | 123,73 | 111,52 | 111,53 | -10,63% | - |
| 30.10.2024 | 111,25 | 128,10 | 108,98 | 124,80 | 17,82% | 200,00 |
| 29.10.2024 | 110,55 | 112,03 | 105,76 | 105,93 | -3,51% | - |
| 28.10.2024 | 109,40 | 110,70 | 104,63 | 109,78 | 0,73% | - |
| 25.10.2024 | 103,45 | 110,43 | 102,88 | 108,98 | 5,37% | - |
| 24.10.2024 | 101,33 | 104,38 | 100,90 | 103,43 | 1,85% | - |
| 23.10.2024 | 102,28 | 102,53 | 97,91 | 101,55 | -1,29% | - |
| 22.10.2024 | 100,50 | 103,18 | 99,92 | 102,88 | 1,40% | - |
| 21.10.2024 | 103,90 | 104,15 | 100,37 | 101,45 | -2,43% | - |
| 18.10.2024 | 105,35 | 105,88 | 102,03 | 103,98 | -1,49% | - |
| 17.10.2024 | 106,90 | 108,48 | 105,00 | 105,55 | -1,91% | - |
| 16.10.2024 | 107,93 | 110,13 | 106,68 | 107,60 | 1,46% | - |
| 15.10.2024 | 106,20 | 108,40 | 105,40 | 106,05 | -0,59% | 4,00 |
| 14.10.2024 | 105,65 | 107,15 | 103,18 | 106,68 | 0,97% | - |
| 11.10.2024 | 101,78 | 105,93 | 101,50 | 105,65 | 3,81% | - |
| 10.10.2024 | 99,61 | 102,43 | 98,71 | 101,78 | 2,02% | - |
| 09.10.2024 | 97,20 | 101,40 | 97,20 | 99,76 | 2,05% | - |
| 08.10.2024 | 95,91 | 98,61 | 95,16 | 97,76 | 1,75% | - |
| 07.10.2024 | 96,81 | 96,83 | 94,58 | 96,08 | -0,77% | - |
| 04.10.2024 | 96,14 | 99,46 | 95,80 | 96,83 | 0,74% | - |
| 03.10.2024 | 97,27 | 97,57 | 95,03 | 96,12 | -1,15% | - |
| 02.10.2024 | 95,86 | 98,08 | 95,58 | 97,24 | 1,13% | - |
| 01.10.2024 | 96,43 | 97,88 | 94,38 | 96,15 | -0,45% | - |
| 30.09.2024 | 99,82 | 100,83 | 95,28 | 96,58 | -3,32% | - |
| 27.09.2024 | 99,78 | 101,83 | 98,72 | 99,90 | 0,35% | - |
| 26.09.2024 | 102,48 | 105,45 | 99,26 | 99,55 | -2,78% | - |
| 25.09.2024 | 102,50 | 103,80 | 101,63 | 102,40 | -0,61% | - |
| 24.09.2024 | 101,75 | 103,83 | 101,58 | 103,03 | 1,20% | - |
| 23.09.2024 | 100,93 | 102,40 | 99,64 | 101,80 | 0,94% | - |
| 20.09.2024 | 103,13 | 103,30 | 99,67 | 100,85 | -2,37% | - |
| 19.09.2024 | 100,73 | 105,40 | 100,63 | 103,30 | 2,91% | - |
| 18.09.2024 | 99,77 | 102,18 | 98,48 | 100,38 | 0,70% | - |
| 17.09.2024 | 98,24 | 100,95 | 97,86 | 99,68 | 1,41% | - |
| 16.09.2024 | 98,65 | 99,61 | 95,78 | 98,29 | -0,53% | - |
| 13.09.2024 | 96,84 | 99,11 | 96,40 | 98,81 | 1,93% | - |
| 12.09.2024 | 93,57 | 97,72 | 93,31 | 96,94 | 3,80% | - |
| 11.09.2024 | 91,22 | 94,13 | 88,20 | 93,39 | 1,74% | - |
| 10.09.2024 | 92,14 | 93,87 | 90,79 | 91,79 | -0,56% | - |
| 09.09.2024 | 92,06 | 94,53 | 91,37 | 92,31 | 0,65% | - |
| 06.09.2024 | 92,44 | 93,75 | 89,72 | 91,71 | -0,92% | - |
| 05.09.2024 | 94,92 | 99,00 | 89,32 | 92,56 | -9,76% | - |
| 04.09.2024 | 101,58 | 104,53 | 101,23 | 102,58 | 0,51% | - |
| 03.09.2024 | 102,90 | 103,55 | 100,05 | 102,05 | -1,47% | - |
| 02.09.2024 | 103,70 | 103,70 | 103,30 | 103,58 | -0,14% | - |
| 30.08.2024 | 104,05 | 105,48 | 100,07 | 103,73 | 0,17% | - |
| 29.08.2024 | 106,10 | 108,33 | 103,23 | 103,55 | -2,33% | - |
| 28.08.2024 | 106,33 | 107,93 | 105,48 | 106,03 | 0,05% | - |
| 27.08.2024 | 108,93 | 109,08 | 105,65 | 105,98 | -2,86% | - |
| 26.08.2024 | 111,90 | 112,85 | 108,65 | 109,10 | -2,33% | - |
| 23.08.2024 | 109,83 | 112,95 | 109,83 | 111,70 | 1,68% | - |
| 22.08.2024 | 109,68 | 111,28 | 108,75 | 109,85 | 0,27% | - |
| 21.08.2024 | 105,98 | 109,60 | 105,93 | 109,55 | 3,50% | - |
| 20.08.2024 | 107,75 | 109,45 | 105,10 | 105,85 | -2,22% | - |
| 19.08.2024 | 109,60 | 110,90 | 107,40 | 108,25 | -1,50% | - |
| 16.08.2024 | 112,40 | 112,45 | 108,98 | 109,90 | -2,05% | - |
| 15.08.2024 | 106,35 | 114,40 | 106,30 | 112,20 | 5,82% | - |
| 14.08.2024 | 104,65 | 106,40 | 102,43 | 106,03 | 1,39% | - |
| 13.08.2024 | 103,10 | 104,73 | 101,70 | 104,58 | 1,50% | - |
| 12.08.2024 | 103,60 | 104,88 | 101,50 | 103,03 | -0,51% | - |
| 09.08.2024 | 104,95 | 105,43 | 101,43 | 103,55 | -1,38% | - |
| 08.08.2024 | 100,13 | 105,95 | 99,72 | 105,00 | 4,58% | - |
| 07.08.2024 | 102,48 | 104,95 | 100,15 | 100,40 | -1,21% | - |
| 06.08.2024 | 98,70 | 104,68 | 96,70 | 101,63 | 4,00% | - |
| 05.08.2024 | 100,41 | 100,87 | 91,86 | 97,72 | -3,89% | - |