166,250€
4,92%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 158,93 | 166,52 | 158,35 | 166,25 | 4,77% | - |
| 03.09.2026 | 160,63 | 162,27 | 156,50 | 158,68 | -1,28% | 483,00 |
| 02.09.2026 | 159,80 | 162,13 | 157,02 | 160,73 | 0,70% | - |
| 01.09.2026 | 167,38 | 167,43 | 159,33 | 159,60 | -4,65% | - |
| 31.08.2026 | 162,30 | 167,65 | 161,90 | 167,38 | 2,81% | - |
| 28.08.2026 | 164,58 | 167,50 | 160,85 | 162,80 | -1,20% | - |
| 27.08.2026 | 165,38 | 166,90 | 163,68 | 164,77 | -0,50% | - |
| 26.08.2026 | 164,52 | 167,18 | 164,08 | 165,60 | 0,45% | - |
| 25.08.2026 | 164,80 | 168,63 | 164,68 | 164,85 | 0,23% | - |
| 24.08.2026 | 169,20 | 172,00 | 161,93 | 164,48 | -2,94% | - |
| 21.08.2026 | 168,43 | 172,20 | 167,55 | 169,45 | 0,31% | - |
| 20.08.2026 | 169,05 | 169,52 | 166,77 | 168,93 | -0,09% | - |
| 19.08.2026 | 174,77 | 176,60 | 167,85 | 169,08 | -3,47% | - |
| 18.08.2026 | 181,98 | 182,45 | 174,58 | 175,15 | -3,97% | - |
| 17.08.2026 | 182,10 | 184,85 | 181,15 | 182,40 | 0,05% | - |
| 14.08.2026 | 182,98 | 184,60 | 181,80 | 182,30 | -0,69% | - |
| 13.08.2026 | 181,38 | 186,43 | 181,38 | 183,58 | 1,28% | - |
| 12.08.2026 | 176,30 | 182,68 | 175,95 | 181,25 | 2,98% | - |
| 11.08.2026 | 173,60 | 177,25 | 172,18 | 176,00 | 1,29% | - |
| 10.08.2026 | 175,33 | 176,38 | 172,95 | 173,75 | -0,70% | - |
| 07.08.2026 | 170,15 | 175,27 | 169,98 | 174,98 | 2,62% | - |
| 06.08.2026 | 173,83 | 174,95 | 170,43 | 170,50 | -1,66% | - |
| 05.08.2026 | 176,90 | 177,35 | 173,08 | 173,38 | -1,63% | - |
| 04.08.2026 | 171,58 | 176,55 | 171,15 | 176,25 | 2,64% | - |
| 03.08.2026 | 175,18 | 176,60 | 169,02 | 171,73 | -1,48% | - |
| 31.07.2026 | 174,00 | 178,83 | 172,45 | 174,30 | 0,81% | - |
| 30.07.2026 | 173,40 | 176,00 | 169,33 | 172,90 | -0,83% | 1.900,00 |
| 29.07.2026 | 179,40 | 181,10 | 173,30 | 174,35 | -2,98% | - |
| 28.07.2026 | 183,13 | 184,50 | 179,50 | 179,70 | -1,75% | - |
| 27.07.2026 | 188,70 | 189,45 | 178,73 | 182,90 | -2,28% | - |
| 24.07.2026 | 188,27 | 189,75 | 185,77 | 187,18 | -0,62% | - |
| 23.07.2026 | 186,63 | 189,33 | 184,68 | 188,35 | 0,43% | - |
| 22.07.2026 | 188,10 | 188,60 | 184,93 | 187,55 | -0,31% | - |
| 21.07.2026 | 185,13 | 188,52 | 184,70 | 188,13 | 1,66% | - |
| 20.07.2026 | 187,65 | 189,43 | 184,43 | 185,05 | -1,58% | - |
| 17.07.2026 | 190,27 | 192,25 | 187,02 | 188,02 | -1,96% | - |
| 16.07.2026 | 178,70 | 192,10 | 178,38 | 191,77 | 7,36% | - |
| 15.07.2026 | 183,77 | 184,65 | 177,80 | 178,63 | -2,79% | - |
| 14.07.2026 | 183,77 | 184,88 | 181,58 | 183,75 | -0,11% | - |
| 13.07.2026 | 181,58 | 185,93 | 180,63 | 183,95 | 0,44% | - |
| 10.07.2026 | 181,83 | 184,18 | 179,15 | 183,15 | 0,74% | - |
| 09.07.2026 | 179,50 | 185,20 | 178,63 | 181,80 | 1,55% | - |
| 08.07.2026 | 177,20 | 179,25 | 174,00 | 179,02 | 0,72% | - |
| 07.07.2026 | 181,27 | 183,25 | 176,18 | 177,75 | -1,58% | - |
| 06.07.2026 | 180,40 | 184,65 | 180,13 | 180,60 | 0,15% | - |
| 03.07.2026 | 180,55 | 180,70 | 179,80 | 180,33 | 0,07% | - |
| 02.07.2026 | 182,02 | 184,15 | 177,13 | 180,20 | -0,99% | - |
| 01.07.2026 | 179,45 | 183,55 | 175,98 | 182,00 | 1,34% | 69,00 |
| 30.06.2026 | 181,18 | 182,43 | 176,58 | 179,60 | -0,46% | - |
| 29.06.2026 | 177,70 | 181,08 | 175,48 | 180,43 | 1,81% | - |
| 26.06.2026 | 177,95 | 178,65 | 174,90 | 177,23 | -0,63% | - |
| 25.06.2026 | 173,08 | 182,05 | 173,05 | 178,35 | 2,83% | - |
| 24.06.2026 | 175,13 | 177,50 | 172,60 | 173,45 | -0,86% | - |
| 23.06.2026 | 175,55 | 177,63 | 174,05 | 174,95 | -0,57% | - |
| 22.06.2026 | 173,58 | 178,95 | 172,88 | 175,95 | 1,41% | - |
| 19.06.2026 | 174,08 | 174,18 | 173,45 | 173,50 | -1,20% | - |
| 18.06.2026 | 175,98 | 180,15 | 174,25 | 175,60 | -0,03% | - |
| 17.06.2026 | 184,55 | 185,08 | 174,15 | 175,65 | -4,82% | - |
| 16.06.2026 | 190,63 | 191,95 | 184,10 | 184,55 | -2,98% | - |
| 15.06.2026 | 198,50 | 199,48 | 187,43 | 190,23 | -3,50% | - |
| 12.06.2026 | 197,00 | 200,00 | 195,10 | 197,13 | 0,20% | - |
| 11.06.2026 | 187,90 | 197,18 | 187,60 | 196,73 | 4,79% | - |
| 10.06.2026 | 196,85 | 196,90 | 181,08 | 187,73 | -4,82% | - |
| 09.06.2026 | 194,88 | 199,63 | 188,38 | 197,23 | 1,13% | - |
| 08.06.2026 | 189,18 | 197,13 | 189,13 | 195,02 | 2,70% | - |
| 05.06.2026 | 188,65 | 194,77 | 188,38 | 189,90 | 0,80% | 884,00 |
| 04.06.2026 | 188,38 | 190,13 | 181,30 | 188,40 | -0,13% | - |
| 03.06.2026 | 186,45 | 191,10 | 184,48 | 188,65 | 1,17% | - |
| 02.06.2026 | 189,33 | 189,73 | 184,68 | 186,48 | -1,93% | - |
| 01.06.2026 | 184,08 | 190,68 | 180,33 | 190,15 | 3,55% | - |
| 29.05.2026 | 183,98 | 186,68 | 182,77 | 183,63 | -0,15% | - |
| 28.05.2026 | 183,58 | 187,33 | 180,35 | 183,90 | 0,45% | - |
| 27.05.2026 | 181,30 | 184,90 | 180,95 | 183,08 | 1,08% | - |
| 26.05.2026 | 175,43 | 182,85 | 174,80 | 181,13 | 2,90% | - |
| 25.05.2026 | 175,73 | 176,05 | 175,60 | 176,02 | 0,63% | - |
| 22.05.2026 | 175,63 | 177,43 | 172,80 | 174,93 | -0,13% | - |
| 21.05.2026 | 181,10 | 181,93 | 172,80 | 175,15 | -3,42% | - |
| 20.05.2026 | 174,33 | 181,85 | 174,33 | 181,35 | 4,19% | - |
| 19.05.2026 | 171,88 | 175,20 | 168,40 | 174,05 | 1,03% | - |
| 18.05.2026 | 174,38 | 175,58 | 171,27 | 172,27 | -1,85% | - |
| 15.05.2026 | 176,08 | 176,27 | 172,50 | 175,52 | -0,30% | - |
| 14.05.2026 | 169,75 | 180,58 | 167,52 | 176,05 | 3,99% | - |
| 13.05.2026 | 166,98 | 169,58 | 165,98 | 169,30 | 1,38% | - |
| 12.05.2026 | 171,30 | 171,70 | 165,00 | 167,00 | -2,34% | - |
| 11.05.2026 | 173,58 | 173,90 | 170,52 | 171,00 | -1,44% | - |
| 08.05.2026 | 176,40 | 177,63 | 172,08 | 173,50 | -1,55% | - |
| 07.05.2026 | 180,35 | 182,27 | 174,70 | 176,23 | -2,14% | - |
| 06.05.2026 | 177,25 | 183,05 | 177,08 | 180,08 | 1,51% | - |
| 05.05.2026 | 171,50 | 178,48 | 171,15 | 177,40 | 3,77% | - |
| 04.05.2026 | 183,83 | 184,68 | 170,33 | 170,95 | -8,77% | 420,00 |
| 30.04.2026 | 184,73 | 189,52 | 180,90 | 187,38 | 1,15% | - |
| 29.04.2026 | 190,18 | 194,70 | 183,38 | 185,25 | -2,42% | - |
| 28.04.2026 | 187,95 | 192,23 | 187,33 | 189,85 | 1,16% | - |
| 27.04.2026 | 190,38 | 192,40 | 187,25 | 187,68 | -1,65% | - |
| 24.04.2026 | 192,27 | 193,23 | 189,70 | 190,83 | -0,74% | - |
| 23.04.2026 | 187,80 | 195,27 | 187,65 | 192,25 | 1,91% | - |
| 22.04.2026 | 194,63 | 196,48 | 188,23 | 188,65 | -2,78% | - |
| 21.04.2026 | 194,18 | 196,40 | 190,35 | 194,05 | 0,14% | - |
| 20.04.2026 | 190,43 | 194,55 | 189,23 | 193,77 | 1,45% | - |
| 17.04.2026 | 189,00 | 195,85 | 188,55 | 191,00 | 1,27% | - |