132,750€
-0,34%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 132,88 | 133,35 | 131,70 | 132,60 | -0,45% | 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 |
| 10.12.2024 | 145,35 | 150,98 | 145,00 | 146,77 | 0,70% | 39,00 |
| 09.12.2024 | 143,68 | 148,25 | 140,48 | 145,75 | 1,51% | 10,00 |
| 06.12.2024 | 142,13 | 145,52 | 141,93 | 143,58 | 0,97% | 73,00 |
| 05.12.2024 | 147,55 | 147,55 | 141,85 | 142,20 | -3,61% | 8,00 |
| 04.12.2024 | 146,10 | 147,90 | 142,83 | 147,52 | 1,08% | 36,00 |
| 03.12.2024 | 147,20 | 147,88 | 144,55 | 145,95 | -0,85% | 2,00 |
| 02.12.2024 | 144,13 | 148,45 | 144,02 | 147,20 | 1,90% | 86,00 |
| 29.11.2024 | 142,70 | 145,35 | 141,75 | 144,45 | 1,21% | - |
| 28.11.2024 | 142,58 | 142,77 | 142,43 | 142,73 | 0,35% | - |
| 27.11.2024 | 144,45 | 144,45 | 140,50 | 142,23 | -1,40% | - |
| 26.11.2024 | 144,73 | 144,80 | 141,68 | 144,25 | -0,12% | 1,00 |
| 25.11.2024 | 142,98 | 146,55 | 142,58 | 144,43 | 0,98% | 1,00 |
| 22.11.2024 | 143,48 | 145,73 | 142,38 | 143,02 | -0,05% | 2,00 |
| 21.11.2024 | 138,93 | 145,25 | 138,70 | 143,10 | 2,86% | 37,00 |
| 20.11.2024 | 138,00 | 139,30 | 136,08 | 139,13 | 1,09% | 37,00 |
| 19.11.2024 | 136,45 | 138,50 | 134,85 | 137,63 | 0,82% | - |
| 18.11.2024 | 138,40 | 139,73 | 136,23 | 136,50 | -1,52% | 184,00 |
| 15.11.2024 | 140,58 | 141,10 | 137,35 | 138,60 | -2,01% | 10,00 |
| 14.11.2024 | 141,52 | 143,48 | 140,43 | 141,45 | -0,21% | 69,00 |
| 13.11.2024 | 142,35 | 144,00 | 141,70 | 141,75 | -0,63% | 103,00 |
| 12.11.2024 | 145,80 | 146,35 | 142,20 | 142,65 | -2,01% | - |
| 11.11.2024 | 141,88 | 147,20 | 141,85 | 145,58 | 2,54% | 57,00 |
| 08.11.2024 | 139,73 | 142,23 | 138,75 | 141,98 | 1,88% | 78,00 |
| 07.11.2024 | 141,43 | 142,70 | 138,68 | 139,35 | -1,38% | 70,00 |
| 06.11.2024 | 130,95 | 143,48 | 130,95 | 141,30 | 11,37% | 330,00 |
| 05.11.2024 | 122,88 | 126,95 | 121,30 | 126,88 | 3,34% | 81,00 |
| 04.11.2024 | 119,48 | 122,88 | 118,70 | 122,78 | 2,08% | 14,00 |
| 01.11.2024 | 120,20 | 121,70 | 119,78 | 120,28 | 0,08% | 4,00 |
| 31.10.2024 | 123,20 | 124,25 | 120,15 | 120,18 | -2,63% | 11,00 |
| 30.10.2024 | 111,25 | 127,73 | 108,98 | 123,43 | 10,87% | 187,00 |
| 29.10.2024 | 110,50 | 111,68 | 109,63 | 111,33 | 0,72% | - |
| 28.10.2024 | 109,38 | 110,70 | 108,38 | 110,53 | 1,42% | 52,00 |
| 25.10.2024 | 103,45 | 109,98 | 102,88 | 108,98 | 5,39% | - |
| 24.10.2024 | 101,28 | 104,05 | 100,90 | 103,40 | 1,72% | 277,00 |
| 23.10.2024 | 102,30 | 103,05 | 98,29 | 101,65 | -0,88% | 32,00 |
| 22.10.2024 | 101,08 | 102,90 | 100,30 | 102,55 | 0,98% | 8,00 |
| 21.10.2024 | 103,90 | 104,55 | 100,80 | 101,55 | -2,36% | 4,00 |
| 18.10.2024 | 105,35 | 105,70 | 102,35 | 104,00 | -1,65% | 13,00 |
| 17.10.2024 | 107,53 | 108,48 | 105,33 | 105,75 | -1,56% | 102,00 |
| 16.10.2024 | 107,83 | 109,75 | 106,83 | 107,43 | 1,42% | 2,00 |
| 15.10.2024 | 106,83 | 107,93 | 105,78 | 105,93 | -0,61% | - |
| 14.10.2024 | 105,70 | 106,85 | 103,60 | 106,58 | 0,78% | 4,00 |
| 11.10.2024 | 101,78 | 105,90 | 101,50 | 105,75 | 3,75% | 20,00 |
| 10.10.2024 | 99,61 | 102,43 | 98,96 | 101,93 | 2,12% | - |
| 09.10.2024 | 97,78 | 101,23 | 97,69 | 99,81 | 2,15% | 48,00 |
| 08.10.2024 | 95,89 | 98,27 | 95,52 | 97,71 | 1,82% | - |
| 07.10.2024 | 96,83 | 96,83 | 94,80 | 95,96 | -1,04% | 120,00 |
| 04.10.2024 | 96,14 | 99,30 | 95,78 | 96,97 | 0,92% | - |
| 03.10.2024 | 97,27 | 97,35 | 95,08 | 96,09 | -1,07% | - |
| 02.10.2024 | 95,88 | 97,88 | 95,66 | 97,13 | 1,09% | - |
| 01.10.2024 | 96,43 | 97,44 | 94,76 | 96,08 | -0,55% | 161,00 |
| 30.09.2024 | 99,86 | 100,83 | 95,64 | 96,61 | -3,35% | - |
| 27.09.2024 | 99,77 | 101,48 | 98,72 | 99,96 | 0,40% | 20,00 |
| 26.09.2024 | 102,45 | 105,03 | 99,29 | 99,56 | -2,82% | 1,00 |
| 25.09.2024 | 102,50 | 103,35 | 102,08 | 102,45 | -0,46% | - |
| 24.09.2024 | 101,73 | 103,38 | 101,10 | 102,93 | 1,08% | 1,00 |
| 23.09.2024 | 100,93 | 102,45 | 99,85 | 101,83 | 1,02% | 62,00 |
| 20.09.2024 | 103,13 | 103,30 | 99,98 | 100,80 | -2,47% | - |
| 19.09.2024 | 100,83 | 105,13 | 100,63 | 103,35 | 2,99% | 96,00 |
| 18.09.2024 | 99,77 | 101,75 | 98,38 | 100,35 | 0,74% | - |
| 17.09.2024 | 98,22 | 100,88 | 97,82 | 99,61 | 1,24% | 1,00 |
| 16.09.2024 | 98,67 | 99,54 | 96,06 | 98,39 | -0,37% | 1,00 |
| 13.09.2024 | 96,81 | 99,11 | 96,79 | 98,76 | 1,94% | - |
| 12.09.2024 | 93,59 | 97,72 | 93,29 | 96,88 | 3,59% | 102,00 |
| 11.09.2024 | 91,24 | 93,78 | 88,20 | 93,52 | 1,66% | 10,00 |
| 10.09.2024 | 92,14 | 93,54 | 91,08 | 91,99 | -0,50% | 15,00 |
| 09.09.2024 | 92,04 | 94,17 | 91,79 | 92,45 | 0,57% | 106,00 |
| 06.09.2024 | 92,44 | 93,48 | 89,71 | 91,93 | -0,58% | 62,00 |
| 05.09.2024 | 95,20 | 100,00 | 89,63 | 92,47 | -9,96% | 637,00 |
| 04.09.2024 | 101,55 | 104,15 | 101,23 | 102,70 | 0,66% | - |
| 03.09.2024 | 103,45 | 103,55 | 100,43 | 102,03 | -1,47% | 9,00 |
| 02.09.2024 | 103,70 | 103,95 | 103,30 | 103,55 | 0,02% | 7,00 |