117,750€
2,04%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 115,75 | 121,00 | 113,63 | 117,58 | 1,88% | 187,00 |
| 24.07.2025 | 114,35 | 115,80 | 113,70 | 115,40 | 0,61% | - |
| 23.07.2025 | 113,78 | 115,40 | 113,63 | 114,70 | 1,21% | 10,00 |
| 22.07.2025 | 109,90 | 113,50 | 109,45 | 113,33 | 3,19% | - |
| 21.07.2025 | 111,60 | 112,98 | 109,80 | 109,83 | -1,52% | - |
| 18.07.2025 | 112,45 | 113,15 | 110,43 | 111,53 | -0,87% | 74,00 |
| 17.07.2025 | 110,55 | 113,43 | 110,55 | 112,50 | 1,90% | 46,00 |
| 16.07.2025 | 110,20 | 112,60 | 107,83 | 110,40 | -0,20% | - |
| 15.07.2025 | 113,40 | 114,35 | 110,60 | 110,63 | -2,53% | 1,00 |
| 14.07.2025 | 112,78 | 113,83 | 112,18 | 113,50 | 0,18% | - |
| 11.07.2025 | 114,18 | 114,35 | 112,93 | 113,30 | -1,29% | 45,00 |
| 10.07.2025 | 112,30 | 116,55 | 112,15 | 114,78 | 1,64% | - |
| 09.07.2025 | 112,80 | 113,58 | 111,68 | 112,93 | 0,00% | 43,00 |
| 08.07.2025 | 110,60 | 113,88 | 110,45 | 112,93 | 2,03% | - |
| 07.07.2025 | 111,95 | 113,10 | 109,30 | 110,68 | -0,90% | - |
| 04.07.2025 | 112,03 | 112,85 | 111,58 | 111,68 | -0,58% | 1,00 |
| 03.07.2025 | 112,40 | 114,00 | 111,60 | 112,33 | 0,07% | - |
| 02.07.2025 | 110,00 | 112,48 | 109,60 | 112,25 | 2,25% | - |
| 01.07.2025 | 107,05 | 112,10 | 106,48 | 109,78 | 2,26% | - |
| 30.06.2025 | 109,40 | 109,48 | 107,25 | 107,35 | -1,63% | 80,00 |
| 27.06.2025 | 106,43 | 109,58 | 105,73 | 109,13 | 2,88% | 100,00 |
| 26.06.2025 | 106,38 | 106,63 | 105,08 | 106,08 | -0,42% | - |
| 25.06.2025 | 108,53 | 108,98 | 105,93 | 106,53 | -1,73% | - |
| 24.06.2025 | 107,98 | 110,25 | 107,75 | 108,40 | 0,93% | - |
| 23.06.2025 | 103,85 | 107,93 | 102,85 | 107,40 | 3,12% | 2,00 |
| 20.06.2025 | 104,73 | 106,73 | 103,18 | 104,15 | 0,24% | 119,00 |
| 19.06.2025 | 104,95 | 105,03 | 103,90 | 103,90 | -1,21% | - |
| 18.06.2025 | 104,15 | 106,20 | 103,98 | 105,18 | 0,84% | - |
| 17.06.2025 | 105,63 | 106,30 | 104,23 | 104,30 | -1,67% | - |
| 16.06.2025 | 104,35 | 107,35 | 104,30 | 106,08 | 1,85% | 151,00 |
| 13.06.2025 | 104,60 | 105,38 | 103,13 | 104,15 | -1,30% | - |
| 12.06.2025 | 104,25 | 105,55 | 102,23 | 105,53 | 0,38% | - |
| 11.06.2025 | 107,93 | 108,80 | 104,38 | 105,13 | -2,71% | 104,00 |
| 10.06.2025 | 104,60 | 108,10 | 104,23 | 108,05 | 3,17% | - |
| 09.06.2025 | 103,55 | 105,75 | 103,55 | 104,73 | 0,67% | 83,00 |
| 06.06.2025 | 102,30 | 104,65 | 102,30 | 104,03 | 1,99% | 121,00 |
| 05.06.2025 | 100,65 | 104,00 | 99,69 | 102,00 | 1,02% | - |
| 04.06.2025 | 101,18 | 101,33 | 98,94 | 100,98 | -0,32% | 38,00 |
| 03.06.2025 | 98,52 | 102,20 | 97,72 | 101,30 | 2,76% | 1,00 |
| 02.06.2025 | 99,62 | 99,95 | 96,93 | 98,58 | -1,67% | 1,00 |
| 30.05.2025 | 103,85 | 104,30 | 99,78 | 100,25 | -3,07% | 49,00 |
| 29.05.2025 | 106,70 | 107,43 | 102,45 | 103,43 | -1,26% | 83,00 |
| 28.05.2025 | 104,88 | 106,60 | 104,45 | 104,75 | -0,05% | - |
| 27.05.2025 | 103,75 | 105,30 | 103,55 | 104,80 | 0,87% | 53,00 |
| 26.05.2025 | 103,35 | 104,08 | 103,30 | 103,90 | 0,92% | - |
| 23.05.2025 | 104,80 | 105,10 | 102,00 | 102,95 | -2,28% | - |
| 22.05.2025 | 106,48 | 107,25 | 105,20 | 105,35 | -1,24% | 20,00 |
| 21.05.2025 | 109,38 | 109,50 | 105,20 | 106,68 | -3,26% | 29,00 |
| 20.05.2025 | 111,45 | 112,43 | 109,80 | 110,28 | -1,36% | 40,00 |
| 19.05.2025 | 113,73 | 113,78 | 110,00 | 111,80 | -2,72% | 41,00 |
| 16.05.2025 | 112,05 | 114,98 | 111,88 | 114,93 | 2,27% | - |
| 15.05.2025 | 113,55 | 114,48 | 112,35 | 112,38 | -1,92% | 10,00 |
| 14.05.2025 | 112,65 | 115,05 | 111,30 | 114,58 | 1,55% | - |
| 13.05.2025 | 113,65 | 114,85 | 112,08 | 112,83 | -1,23% | 127,00 |
| 12.05.2025 | 99,69 | 116,73 | 99,63 | 114,23 | 15,73% | 117,00 |
| 09.05.2025 | 99,77 | 100,52 | 97,70 | 98,70 | -1,29% | 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 |