151,875€
-1,92%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 154,95 | 155,90 | 151,15 | 151,15 | -2,63% | 30,00 |
| 24.09.2026 | 157,73 | 159,83 | 155,13 | 155,23 | -2,11% | 60,00 |
| 23.09.2026 | 155,63 | 161,60 | 154,60 | 158,58 | 1,99% | 60,00 |
| 22.09.2026 | 152,02 | 157,85 | 151,77 | 155,48 | 1,37% | - |
| 21.09.2026 | 151,55 | 153,70 | 148,90 | 153,38 | 1,93% | - |
| 18.09.2026 | 153,05 | 153,25 | 150,30 | 150,48 | -1,86% | - |
| 17.09.2026 | 153,02 | 153,88 | 149,65 | 153,33 | 1,52% | 47,00 |
| 16.09.2026 | 154,70 | 154,85 | 148,83 | 151,02 | -2,64% | 1,00 |
| 15.09.2026 | 156,02 | 157,77 | 153,55 | 155,13 | -0,45% | 1,00 |
| 14.09.2026 | 157,45 | 157,63 | 153,27 | 155,83 | 0,18% | - |
| 11.09.2026 | 157,63 | 160,30 | 155,35 | 155,55 | -0,86% | - |
| 10.09.2026 | 158,98 | 160,95 | 156,45 | 156,90 | -1,17% | - |
| 09.09.2026 | 163,45 | 163,75 | 158,02 | 158,75 | -3,76% | 1,00 |
| 08.09.2026 | 164,75 | 168,50 | 163,90 | 164,95 | -0,05% | 1,00 |
| 07.09.2026 | 165,55 | 165,68 | 164,83 | 165,02 | -0,57% | - |
| 04.09.2026 | 158,88 | 166,08 | 158,48 | 165,98 | 4,57% | - |
| 03.09.2026 | 160,63 | 162,18 | 156,50 | 158,73 | -1,20% | - |
| 02.09.2026 | 159,80 | 162,08 | 156,95 | 160,65 | 0,71% | - |
| 01.09.2026 | 167,35 | 168,35 | 159,33 | 159,52 | -4,85% | 1,00 |
| 31.08.2026 | 162,25 | 167,65 | 161,90 | 167,65 | 2,92% | - |
| 28.08.2026 | 164,60 | 166,80 | 160,80 | 162,90 | -1,18% | 3,00 |
| 27.08.2026 | 164,40 | 166,93 | 163,68 | 164,85 | -0,59% | 13,00 |
| 26.08.2026 | 164,52 | 167,15 | 164,35 | 165,83 | 0,39% | 5,00 |
| 25.08.2026 | 164,80 | 167,33 | 163,85 | 165,18 | 0,52% | 9,00 |
| 24.08.2026 | 169,23 | 171,33 | 162,30 | 164,33 | -3,21% | - |
| 21.08.2026 | 168,48 | 172,10 | 167,58 | 169,77 | 0,64% | - |
| 20.08.2026 | 169,05 | 169,52 | 166,77 | 168,70 | -0,25% | - |
| 19.08.2026 | 174,73 | 176,58 | 167,85 | 169,13 | -3,88% | 62,00 |
| 18.08.2026 | 181,98 | 182,40 | 174,58 | 175,95 | -3,72% | 40,00 |
| 17.08.2026 | 182,10 | 184,83 | 181,15 | 182,75 | 0,03% | 1,00 |
| 14.08.2026 | 182,88 | 184,55 | 181,83 | 182,70 | -0,53% | - |
| 13.08.2026 | 180,30 | 186,40 | 180,30 | 183,68 | 0,62% | 2,00 |
| 12.08.2026 | 176,30 | 182,65 | 175,98 | 182,55 | 3,53% | - |
| 11.08.2026 | 173,60 | 177,23 | 172,18 | 176,33 | 1,15% | - |
| 10.08.2026 | 175,38 | 176,38 | 172,95 | 174,33 | -0,03% | 12,00 |
| 07.08.2026 | 170,15 | 175,13 | 169,88 | 174,38 | 2,06% | 32,00 |
| 06.08.2026 | 173,83 | 174,73 | 170,33 | 170,85 | -1,58% | - |
| 05.08.2026 | 176,88 | 177,33 | 173,08 | 173,60 | -1,41% | 175,00 |
| 04.08.2026 | 171,55 | 176,52 | 170,35 | 176,08 | 2,68% | 21,00 |
| 03.08.2026 | 175,23 | 176,60 | 168,93 | 171,48 | -1,65% | 1,00 |
| 31.07.2026 | 174,00 | 179,05 | 172,45 | 174,35 | 1,66% | 35,00 |
| 30.07.2026 | 173,40 | 178,08 | 168,98 | 171,50 | -3,52% | 65,00 |
| 29.07.2026 | 178,35 | 180,60 | 173,23 | 177,75 | -1,48% | 94,00 |
| 28.07.2026 | 183,18 | 184,68 | 179,63 | 180,43 | -1,38% | 33,00 |
| 27.07.2026 | 188,73 | 189,70 | 178,68 | 182,95 | -2,20% | 143,00 |
| 24.07.2026 | 188,25 | 189,80 | 185,77 | 187,08 | -0,64% | 10,00 |
| 23.07.2026 | 186,58 | 189,15 | 184,68 | 188,27 | 0,55% | 1,00 |
| 22.07.2026 | 188,10 | 189,10 | 185,43 | 187,25 | -0,44% | 14,00 |
| 21.07.2026 | 185,18 | 188,50 | 183,90 | 188,08 | 1,94% | 6,00 |
| 20.07.2026 | 187,65 | 189,40 | 184,45 | 184,50 | -1,97% | 20,00 |
| 17.07.2026 | 190,33 | 192,60 | 186,93 | 188,20 | -1,35% | 20,00 |
| 16.07.2026 | 178,70 | 191,13 | 178,35 | 190,77 | 6,94% | 2,00 |
| 15.07.2026 | 183,77 | 184,75 | 177,80 | 178,40 | -2,85% | 1,00 |
| 14.07.2026 | 183,77 | 184,95 | 181,48 | 183,63 | 0,16% | - |
| 13.07.2026 | 181,60 | 186,25 | 180,35 | 183,33 | 0,76% | - |
| 10.07.2026 | 181,83 | 184,23 | 179,18 | 181,95 | 0,19% | - |
| 09.07.2026 | 179,45 | 185,27 | 178,60 | 181,60 | 1,52% | - |
| 08.07.2026 | 177,20 | 179,08 | 174,10 | 178,88 | 0,66% | - |
| 07.07.2026 | 181,27 | 182,90 | 176,15 | 177,70 | -2,43% | - |
| 06.07.2026 | 180,45 | 184,65 | 179,50 | 182,13 | 0,96% | 1,00 |
| 03.07.2026 | 180,58 | 181,65 | 179,80 | 180,40 | 0,43% | 15,00 |
| 02.07.2026 | 182,02 | 184,15 | 177,13 | 179,63 | -1,37% | - |
| 01.07.2026 | 179,45 | 183,85 | 176,00 | 182,13 | 1,55% | 91,00 |
| 30.06.2026 | 181,18 | 182,40 | 176,55 | 179,35 | 0,17% | 3,00 |
| 29.06.2026 | 177,70 | 179,27 | 176,30 | 179,05 | 1,55% | 1,00 |
| 26.06.2026 | 177,95 | 178,70 | 175,08 | 176,33 | -1,32% | - |
| 25.06.2026 | 173,08 | 182,05 | 173,08 | 178,68 | 2,64% | - |
| 24.06.2026 | 175,13 | 177,33 | 173,23 | 174,08 | -0,51% | 13,00 |
| 23.06.2026 | 175,63 | 177,50 | 174,38 | 174,98 | -0,55% | 17,00 |
| 22.06.2026 | 173,58 | 178,90 | 172,88 | 175,95 | 1,41% | 3,00 |
| 19.06.2026 | 174,13 | 174,23 | 173,43 | 173,50 | -0,56% | - |
| 18.06.2026 | 175,98 | 180,15 | 174,20 | 174,48 | -1,83% | - |
| 17.06.2026 | 184,55 | 184,83 | 177,58 | 177,73 | -3,76% | - |
| 16.06.2026 | 190,60 | 191,75 | 184,43 | 184,68 | -2,73% | 1,00 |
| 15.06.2026 | 198,55 | 199,80 | 187,40 | 189,85 | -3,62% | 126,00 |
| 12.06.2026 | 197,00 | 200,40 | 195,18 | 196,98 | 1,47% | 216,00 |
| 11.06.2026 | 187,90 | 194,25 | 187,60 | 194,13 | 2,51% | - |
| 10.06.2026 | 196,88 | 196,90 | 180,05 | 189,38 | -3,48% | 26,00 |
| 09.06.2026 | 194,85 | 199,35 | 188,40 | 196,20 | 0,00% | 100,00 |
| 08.06.2026 | 189,18 | 197,13 | 189,13 | 196,20 | 2,07% | - |
| 05.06.2026 | 188,70 | 194,65 | 187,40 | 192,23 | 3,70% | 165,00 |
| 04.06.2026 | 188,40 | 189,95 | 181,27 | 185,38 | -1,37% | - |
| 03.06.2026 | 186,50 | 191,13 | 184,60 | 187,95 | 0,90% | 2,00 |
| 02.06.2026 | 189,33 | 190,55 | 184,68 | 186,27 | -2,13% | 10,00 |
| 01.06.2026 | 184,02 | 190,70 | 180,33 | 190,33 | 3,56% | 1,00 |
| 29.05.2026 | 183,98 | 186,68 | 183,63 | 183,77 | -1,28% | - |
| 28.05.2026 | 183,60 | 186,43 | 180,35 | 186,15 | 1,65% | - |
| 27.05.2026 | 181,33 | 184,85 | 180,93 | 183,13 | 0,76% | - |
| 26.05.2026 | 175,43 | 182,85 | 174,93 | 181,75 | 3,27% | 50,00 |
| 25.05.2026 | 175,68 | 176,10 | 175,58 | 176,00 | 0,90% | - |
| 22.05.2026 | 175,63 | 177,43 | 172,77 | 174,43 | -0,68% | 5,00 |
| 21.05.2026 | 181,13 | 181,93 | 172,83 | 175,63 | -3,01% | 10,00 |
| 20.05.2026 | 174,33 | 181,48 | 174,33 | 181,08 | 3,95% | - |
| 19.05.2026 | 171,85 | 175,18 | 168,48 | 174,20 | 0,97% | - |
| 18.05.2026 | 174,43 | 175,58 | 171,30 | 172,52 | -0,88% | - |
| 15.05.2026 | 176,08 | 177,05 | 172,48 | 174,05 | -1,19% | 51,00 |
| 14.05.2026 | 169,75 | 180,58 | 167,40 | 176,15 | 4,06% | 63,00 |
| 13.05.2026 | 166,98 | 169,43 | 165,95 | 169,27 | 2,03% | 12,00 |
| 12.05.2026 | 171,25 | 171,70 | 165,23 | 165,90 | -3,83% | - |
| 11.05.2026 | 173,60 | 173,73 | 170,63 | 172,50 | 0,19% | - |