97,890€
-2,10%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 99,77 | 100,52 | 98,15 | 98,15 | -1,84% | 51,00 |
| 08.05.2025 | 97,41 | 101,68 | 97,06 | 99,99 | 3,19% | 29,00 |
| 07.05.2025 | 95,20 | 97,88 | 95,07 | 96,89 | 2,28% | 376,00 |
| 06.05.2025 | 96,33 | 96,41 | 94,07 | 94,73 | -2,02% | 56,00 |
| 05.05.2025 | 96,21 | 98,43 | 95,15 | 96,68 | -0,44% | 8,00 |
| 02.05.2025 | 91,76 | 97,55 | 91,12 | 97,11 | 3,55% | 117,00 |
| 30.04.2025 | 85,49 | 94,16 | 85,41 | 93,78 | 9,65% | 98,00 |
| 29.04.2025 | 85,70 | 86,14 | 83,56 | 85,53 | 0,06% | - |
| 28.04.2025 | 84,38 | 86,53 | 84,12 | 85,48 | 0,91% | - |
| 25.04.2025 | 91,61 | 91,68 | 82,92 | 84,71 | -7,08% | 227,00 |
| 24.04.2025 | 87,76 | 91,44 | 86,67 | 91,16 | 3,19% | - |
| 23.04.2025 | 85,80 | 93,71 | 85,53 | 88,34 | 4,77% | 71,00 |
| 22.04.2025 | 81,20 | 84,38 | 81,18 | 84,32 | -0,83% | 1,00 |
| 17.04.2025 | 82,96 | 85,62 | 80,86 | 85,03 | 3,44% | 166,00 |
| 16.04.2025 | 83,52 | 84,30 | 80,77 | 82,20 | -3,32% | - |
| 15.04.2025 | 85,71 | 86,66 | 84,02 | 85,02 | -0,85% | 1,00 |
| 14.04.2025 | 82,77 | 86,16 | 82,62 | 85,75 | 3,81% | - |
| 11.04.2025 | 87,03 | 87,39 | 78,34 | 82,60 | -5,07% | 2,00 |
| 10.04.2025 | 96,16 | 96,47 | 83,03 | 87,01 | -9,65% | 39,00 |
| 09.04.2025 | 81,19 | 100,78 | 79,11 | 96,30 | 15,86% | 45,00 |
| 08.04.2025 | 85,31 | 88,89 | 81,38 | 83,12 | -1,40% | - |
| 07.04.2025 | 80,67 | 91,30 | 78,96 | 84,30 | 0,80% | 45,00 |
| 04.04.2025 | 86,37 | 86,81 | 77,64 | 83,63 | -4,02% | 155,00 |
| 03.04.2025 | 100,63 | 100,85 | 86,78 | 87,13 | -15,16% | - |
| 02.04.2025 | 101,00 | 103,38 | 99,01 | 102,70 | 1,58% | 1,00 |
| 01.04.2025 | 99,15 | 102,78 | 97,99 | 101,10 | 1,65% | 31,00 |
| 31.03.2025 | 98,80 | 99,72 | 96,09 | 99,46 | 0,61% | 51,00 |
| 28.03.2025 | 104,83 | 105,43 | 98,65 | 98,86 | -5,42% | - |
| 27.03.2025 | 103,43 | 106,38 | 102,75 | 104,53 | 1,26% | - |
| 26.03.2025 | 102,78 | 103,78 | 101,90 | 103,23 | 0,29% | - |
| 25.03.2025 | 104,03 | 104,95 | 101,85 | 102,93 | -1,32% | 1,00 |
| 24.03.2025 | 101,08 | 104,33 | 101,00 | 104,30 | 3,99% | 3,00 |
| 21.03.2025 | 99,39 | 100,53 | 96,93 | 100,30 | 1,00% | 34,00 |
| 20.03.2025 | 102,53 | 103,75 | 99,04 | 99,31 | -2,88% | 39,00 |
| 19.03.2025 | 99,73 | 103,05 | 99,52 | 102,25 | 2,66% | - |
| 18.03.2025 | 101,68 | 101,93 | 99,15 | 99,60 | -2,21% | - |
| 17.03.2025 | 98,17 | 102,53 | 97,43 | 101,85 | 3,50% | 11,00 |
| 14.03.2025 | 98,23 | 99,46 | 97,33 | 98,41 | 0,61% | 92,00 |
| 13.03.2025 | 100,18 | 102,20 | 96,74 | 97,81 | -2,45% | 23,00 |
| 12.03.2025 | 98,16 | 101,85 | 97,22 | 100,27 | 2,31% | 30,00 |
| 11.03.2025 | 98,30 | 99,67 | 96,24 | 98,00 | -0,21% | - |
| 10.03.2025 | 99,62 | 99,81 | 95,47 | 98,21 | -1,41% | - |
| 07.03.2025 | 102,70 | 102,95 | 97,53 | 99,61 | -3,17% | - |
| 06.03.2025 | 104,40 | 106,30 | 102,00 | 102,88 | -1,44% | 413,00 |
| 05.03.2025 | 110,48 | 110,50 | 103,38 | 104,38 | -5,37% | 17,00 |
| 04.03.2025 | 114,28 | 114,28 | 107,45 | 110,30 | -3,44% | 63,00 |
| 03.03.2025 | 118,25 | 119,58 | 113,80 | 114,23 | -3,47% | 9,00 |
| 28.02.2025 | 115,98 | 119,95 | 115,35 | 118,33 | 2,22% | 95,00 |
| 27.02.2025 | 117,08 | 119,55 | 115,35 | 115,75 | -0,77% | - |
| 26.02.2025 | 116,63 | 119,23 | 116,38 | 116,65 | 0,52% | 7,00 |
| 25.02.2025 | 118,30 | 118,53 | 113,63 | 116,05 | -1,82% | 131,00 |
| 24.02.2025 | 119,65 | 123,00 | 117,23 | 118,20 | -0,84% | 106,00 |
| 21.02.2025 | 126,20 | 127,30 | 111,85 | 119,20 | -5,36% | 334,00 |
| 20.02.2025 | 131,55 | 132,20 | 124,50 | 125,95 | -4,58% | 31,00 |
| 19.02.2025 | 138,10 | 138,70 | 131,80 | 132,00 | -4,52% | 23,00 |
| 18.02.2025 | 139,27 | 142,33 | 138,02 | 138,25 | -0,74% | 9,00 |
| 17.02.2025 | 138,98 | 139,80 | 138,30 | 139,27 | 0,34% | 20,00 |
| 14.02.2025 | 137,30 | 139,02 | 136,35 | 138,80 | 1,22% | 75,00 |
| 13.02.2025 | 139,05 | 140,90 | 136,18 | 137,13 | -1,44% | - |
| 12.02.2025 | 142,85 | 143,10 | 138,85 | 139,13 | -2,54% | 1,00 |
| 11.02.2025 | 141,80 | 142,80 | 138,77 | 142,75 | 0,55% | 7,00 |
| 10.02.2025 | 143,83 | 146,30 | 140,88 | 141,98 | -1,11% | - |
| 07.02.2025 | 141,52 | 144,02 | 138,08 | 143,58 | 1,70% | 239,00 |
| 06.02.2025 | 131,40 | 145,08 | 131,40 | 141,18 | 7,58% | 104,00 |
| 05.02.2025 | 126,20 | 132,33 | 125,88 | 131,23 | 3,37% | 63,00 |
| 04.02.2025 | 124,73 | 128,18 | 123,93 | 126,95 | 1,56% | - |
| 03.02.2025 | 128,58 | 130,43 | 124,95 | 125,00 | -3,06% | 82,00 |
| 31.01.2025 | 131,63 | 132,77 | 127,70 | 128,95 | -1,70% | 10,00 |
| 30.01.2025 | 130,75 | 131,63 | 129,25 | 131,18 | 0,38% | - |
| 29.01.2025 | 134,23 | 135,50 | 128,93 | 130,68 | -2,66% | 51,00 |
| 28.01.2025 | 132,15 | 134,68 | 132,08 | 134,25 | 1,61% | 20,00 |
| 27.01.2025 | 131,93 | 134,52 | 129,95 | 132,13 | -0,25% | 5,00 |
| 24.01.2025 | 132,88 | 133,35 | 131,70 | 132,45 | -0,56% | 1,00 |
| 23.01.2025 | 131,30 | 135,80 | 131,25 | 133,20 | 1,52% | 1,00 |
| 22.01.2025 | 132,90 | 133,65 | 130,50 | 131,20 | -1,17% | - |
| 21.01.2025 | 132,35 | 134,30 | 130,75 | 132,75 | 0,13% | 20,00 |
| 20.01.2025 | 133,52 | 133,63 | 132,38 | 132,58 | -1,08% | - |
| 17.01.2025 | 134,83 | 136,10 | 131,80 | 134,02 | -0,26% | 1,00 |
| 16.01.2025 | 132,73 | 135,90 | 131,65 | 134,38 | 1,53% | 36,00 |
| 15.01.2025 | 131,73 | 134,30 | 128,15 | 132,35 | 0,80% | 384,00 |
| 14.01.2025 | 132,55 | 134,38 | 130,10 | 131,30 | -0,85% | 36,00 |
| 13.01.2025 | 131,18 | 132,98 | 128,05 | 132,43 | 1,13% | - |
| 10.01.2025 | 132,95 | 133,30 | 130,43 | 130,95 | -1,60% | 55,00 |
| 09.01.2025 | 132,98 | 133,23 | 132,73 | 133,08 | -0,02% | - |
| 08.01.2025 | 131,05 | 133,55 | 130,30 | 133,10 | 1,86% | 20,00 |
| 07.01.2025 | 136,60 | 137,05 | 129,65 | 130,68 | -3,69% | 121,00 |
| 06.01.2025 | 134,23 | 137,38 | 133,13 | 135,68 | 0,91% | 74,00 |
| 03.01.2025 | 129,15 | 135,68 | 128,20 | 134,45 | 4,06% | 6,00 |
| 02.01.2025 | 126,75 | 130,73 | 126,63 | 129,20 | 2,91% | 101,00 |
| 30.12.2024 | 126,48 | 126,80 | 125,43 | 125,55 | -0,95% | 1,00 |
| 27.12.2024 | 127,83 | 128,65 | 124,95 | 126,75 | -0,61% | 2,00 |
| 23.12.2024 | 130,00 | 131,33 | 125,53 | 127,53 | -1,64% | 13,00 |
| 20.12.2024 | 140,73 | 140,85 | 126,28 | 129,65 | -7,57% | 111,00 |
| 19.12.2024 | 142,23 | 144,58 | 139,33 | 140,27 | -1,53% | 27,00 |
| 18.12.2024 | 150,52 | 152,43 | 141,08 | 142,45 | -5,35% | 42,00 |
| 17.12.2024 | 150,27 | 153,77 | 149,18 | 150,50 | -0,10% | 804,00 |
| 16.12.2024 | 148,80 | 151,80 | 147,80 | 150,65 | 1,06% | 64,00 |
| 13.12.2024 | 151,18 | 151,73 | 148,45 | 149,08 | -1,26% | 6,00 |
| 12.12.2024 | 150,13 | 151,58 | 147,70 | 150,98 | 0,17% | - |
| 11.12.2024 | 147,00 | 150,73 | 146,95 | 150,73 | 2,69% | 92,00 |