176,150€
0,06%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 176,08 | 176,23 | 176,05 | 176,18 | 0,07% | - |
| 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% | - |
| 16.04.2026 | 178,35 | 188,60 | 178,23 | 188,60 | 5,81% | - |
| 15.04.2026 | 180,25 | 181,02 | 177,00 | 178,25 | -1,12% | - |
| 14.04.2026 | 180,20 | 183,77 | 179,45 | 180,27 | -0,03% | - |
| 13.04.2026 | 180,88 | 181,68 | 177,52 | 180,33 | -0,29% | - |
| 10.04.2026 | 180,93 | 182,80 | 179,70 | 180,85 | -0,28% | - |
| 09.04.2026 | 181,30 | 185,05 | 180,27 | 181,35 | -0,07% | - |
| 08.04.2026 | 179,68 | 184,65 | 175,38 | 181,48 | 5,01% | - |
| 07.04.2026 | 177,85 | 178,27 | 172,77 | 172,83 | -0,60% | - |
| 02.04.2026 | 170,00 | 179,55 | 167,45 | 173,88 | 1,47% | - |
| 01.04.2026 | 168,50 | 174,18 | 168,13 | 171,35 | 1,80% | 8.041,00 |
| 31.03.2026 | 166,38 | 169,75 | 162,45 | 168,33 | 3,47% | - |
| 30.03.2026 | 164,55 | 167,43 | 162,30 | 162,68 | -0,69% | - |
| 27.03.2026 | 166,33 | 168,10 | 161,45 | 163,80 | -1,40% | - |
| 26.03.2026 | 166,30 | 167,00 | 162,73 | 166,13 | 0,62% | - |
| 25.03.2026 | 162,05 | 167,88 | 161,25 | 165,10 | 2,63% | - |
| 24.03.2026 | 159,73 | 166,35 | 157,25 | 160,88 | 0,41% | - |
| 23.03.2026 | 155,33 | 165,60 | 154,93 | 160,23 | 1,92% | 4.030,00 |
| 20.03.2026 | 161,48 | 163,00 | 154,93 | 157,20 | -2,36% | - |
| 19.03.2026 | 165,83 | 165,88 | 158,45 | 161,00 | -2,56% | - |
| 18.03.2026 | 163,43 | 167,70 | 161,63 | 165,23 | 1,32% | - |
| 17.03.2026 | 160,23 | 165,63 | 159,85 | 163,08 | 1,34% | - |
| 16.03.2026 | 160,15 | 163,40 | 157,95 | 160,93 | 1,12% | - |
| 13.03.2026 | 158,52 | 163,35 | 157,58 | 159,15 | -0,02% | - |
| 12.03.2026 | 166,25 | 167,00 | 158,18 | 159,18 | -4,84% | - |
| 11.03.2026 | 167,98 | 168,02 | 159,23 | 167,27 | -0,45% | - |
| 10.03.2026 | 167,18 | 171,35 | 164,75 | 168,02 | 0,39% | 1.809,00 |
| 09.03.2026 | 160,45 | 167,60 | 153,60 | 167,38 | 3,08% | 1.240,00 |
| 06.03.2026 | 177,93 | 178,00 | 162,33 | 162,38 | -8,56% | - |
| 05.03.2026 | 184,35 | 185,60 | 177,50 | 177,58 | -3,62% | - |
| 04.03.2026 | 184,65 | 188,98 | 183,83 | 184,25 | -0,62% | - |
| 03.03.2026 | 182,83 | 185,60 | 177,00 | 185,40 | 0,86% | 130,00 |
| 02.03.2026 | 177,25 | 185,35 | 176,68 | 183,83 | 3,32% | - |
| 27.02.2026 | 172,88 | 179,50 | 171,43 | 177,93 | 2,52% | - |
| 26.02.2026 | 167,55 | 175,52 | 167,55 | 173,55 | 3,20% | - |
| 25.02.2026 | 173,27 | 174,60 | 166,55 | 168,18 | -3,28% | - |
| 24.02.2026 | 171,60 | 175,25 | 170,83 | 173,88 | 1,85% | - |
| 23.02.2026 | 176,45 | 177,58 | 170,20 | 170,73 | -4,15% | - |
| 20.02.2026 | 173,25 | 179,77 | 172,13 | 178,13 | 3,10% | - |
| 19.02.2026 | 172,18 | 173,45 | 171,33 | 172,77 | 0,28% | - |
| 18.02.2026 | 170,80 | 175,65 | 170,75 | 172,30 | 0,85% | - |
| 17.02.2026 | 164,38 | 171,73 | 164,08 | 170,85 | 3,58% | - |
| 16.02.2026 | 164,85 | 165,52 | 164,75 | 164,95 | 0,58% | - |
| 13.02.2026 | 159,75 | 165,83 | 157,85 | 164,00 | -4,60% | - |
| 12.02.2026 | 170,60 | 173,98 | 156,55 | 171,90 | 1,12% | - |
| 11.02.2026 | 168,30 | 173,55 | 165,20 | 170,00 | 1,03% | - |
| 10.02.2026 | 173,65 | 174,18 | 165,88 | 168,27 | -3,07% | - |
| 09.02.2026 | 172,00 | 173,73 | 168,52 | 173,60 | 11,96% | - |
| 06.02.2026 | 157,13 | 172,65 | 154,33 | 155,05 | -1,48% | - |
| 05.02.2026 | 152,18 | 172,43 | 151,68 | 157,38 | 3,69% | - |
| 04.02.2026 | 143,75 | 152,93 | 143,52 | 151,77 | 5,95% | - |
| 03.02.2026 | 138,20 | 145,27 | 137,63 | 143,25 | 13,47% | - |
| 02.02.2026 | 123,83 | 138,33 | 123,68 | 126,25 | 0,92% | - |
| 30.01.2026 | 125,68 | 126,93 | 124,13 | 125,10 | -0,16% | - |
| 29.01.2026 | 123,63 | 126,65 | 123,55 | 125,30 | 1,03% | - |
| 28.01.2026 | 123,93 | 126,25 | 123,28 | 124,03 | 0,43% | - |
| 27.01.2026 | 125,18 | 125,45 | 122,90 | 123,50 | -1,42% | - |
| 26.01.2026 | 124,08 | 126,25 | 122,45 | 125,28 | 0,66% | - |
| 23.01.2026 | 127,45 | 127,55 | 124,45 | 124,45 | -2,01% | - |
| 22.01.2026 | 128,27 | 130,40 | 126,55 | 127,00 | 2,09% | - |
| 21.01.2026 | 124,53 | 131,05 | 123,85 | 124,40 | -0,04% | - |
| 20.01.2026 | 127,68 | 127,68 | 122,13 | 124,45 | -2,89% | - |
| 19.01.2026 | 128,35 | 128,60 | 128,00 | 128,15 | -1,20% | - |
| 16.01.2026 | 133,23 | 133,48 | 129,20 | 129,70 | -2,57% | - |
| 15.01.2026 | 128,95 | 133,52 | 128,85 | 133,13 | 3,12% | - |
| 14.01.2026 | 126,10 | 129,55 | 124,23 | 129,10 | 2,12% | - |
| 13.01.2026 | 124,43 | 126,88 | 123,05 | 126,43 | 0,88% | - |
| 12.01.2026 | 125,23 | 125,40 | 122,33 | 125,33 | -0,58% | - |
| 09.01.2026 | 123,98 | 126,90 | 123,45 | 126,05 | 2,02% | - |
| 08.01.2026 | 122,43 | 124,55 | 118,53 | 123,55 | -0,02% | - |
| 07.01.2026 | 128,75 | 130,05 | 123,48 | 123,58 | -4,56% | - |
| 06.01.2026 | 123,73 | 130,25 | 123,10 | 129,48 | 4,63% | - |
| 05.01.2026 | 118,90 | 125,03 | 118,45 | 123,75 | 4,65% | - |
| 02.01.2026 | 115,73 | 118,63 | 115,40 | 118,25 | 0,85% | - |
| 30.12.2025 | 117,98 | 118,18 | 117,25 | 117,25 | -1,64% | - |
| 29.12.2025 | 120,05 | 120,30 | 117,50 | 119,20 | 0,32% | 120,00 |
| 23.12.2025 | 119,93 | 120,63 | 117,78 | 118,83 | -0,19% | - |
| 22.12.2025 | 118,33 | 121,23 | 116,28 | 119,05 | 1,10% | - |
| 19.12.2025 | 119,95 | 120,45 | 114,23 | 117,75 | -2,10% | - |
| 18.12.2025 | 123,58 | 126,38 | 119,25 | 120,28 | -3,32% | - |
| 17.12.2025 | 126,50 | 127,40 | 123,28 | 124,40 | -0,42% | - |