188,650€
-1,63%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 194,63 | 196,45 | 188,25 | 188,95 | -1,47% | 51,00 |
| 21.04.2026 | 194,18 | 196,40 | 190,35 | 191,77 | -1,34% | 31,00 |
| 20.04.2026 | 190,43 | 194,52 | 189,23 | 194,38 | 0,91% | 10,00 |
| 17.04.2026 | 189,00 | 195,83 | 188,55 | 192,63 | 2,72% | - |
| 16.04.2026 | 178,35 | 188,40 | 178,35 | 187,52 | 5,65% | - |
| 15.04.2026 | 180,25 | 181,40 | 176,98 | 177,50 | -1,59% | 7,00 |
| 14.04.2026 | 180,20 | 183,70 | 179,45 | 180,38 | 0,25% | - |
| 13.04.2026 | 180,88 | 181,18 | 177,55 | 179,93 | -0,37% | 27,00 |
| 10.04.2026 | 180,93 | 182,80 | 179,83 | 180,60 | -1,71% | 1,00 |
| 09.04.2026 | 181,35 | 185,02 | 180,35 | 183,75 | 0,41% | 46,00 |
| 08.04.2026 | 175,33 | 184,60 | 175,33 | 183,00 | 4,04% | 17,00 |
| 07.04.2026 | 177,85 | 178,90 | 173,55 | 175,90 | 0,93% | 1,00 |
| 02.04.2026 | 170,00 | 179,65 | 167,65 | 174,27 | 1,51% | - |
| 01.04.2026 | 168,52 | 174,13 | 168,13 | 171,68 | 2,01% | 1,00 |
| 31.03.2026 | 166,38 | 169,73 | 162,45 | 168,30 | 3,17% | 91,00 |
| 30.03.2026 | 164,55 | 167,40 | 162,30 | 163,13 | -1,05% | 127,00 |
| 27.03.2026 | 166,33 | 167,88 | 161,45 | 164,85 | -0,72% | - |
| 26.03.2026 | 166,30 | 166,70 | 162,73 | 166,05 | -0,67% | - |
| 25.03.2026 | 162,05 | 167,35 | 161,45 | 167,18 | 4,05% | - |
| 24.03.2026 | 159,68 | 166,18 | 157,25 | 160,68 | 0,45% | - |
| 23.03.2026 | 155,33 | 165,65 | 154,93 | 159,95 | 1,48% | - |
| 20.03.2026 | 161,48 | 163,75 | 157,13 | 157,63 | -1,30% | 1,00 |
| 19.03.2026 | 165,83 | 165,88 | 158,50 | 159,70 | -3,55% | 1,00 |
| 18.03.2026 | 163,43 | 167,68 | 161,68 | 165,58 | 1,19% | - |
| 17.03.2026 | 160,27 | 165,63 | 158,80 | 163,63 | 1,69% | 1,00 |
| 16.03.2026 | 160,15 | 163,23 | 157,55 | 160,90 | 1,47% | 61,00 |
| 13.03.2026 | 158,52 | 163,25 | 157,63 | 158,58 | -1,09% | - |
| 12.03.2026 | 166,25 | 167,00 | 159,58 | 160,33 | -4,37% | - |
| 11.03.2026 | 167,98 | 168,02 | 159,18 | 167,65 | -1,21% | - |
| 10.03.2026 | 167,18 | 171,35 | 164,95 | 169,70 | 4,01% | - |
| 09.03.2026 | 160,45 | 163,15 | 153,88 | 163,15 | 0,15% | 13,00 |
| 06.03.2026 | 177,93 | 178,00 | 162,38 | 162,90 | -8,92% | 40,00 |
| 05.03.2026 | 184,35 | 185,60 | 177,88 | 178,85 | -3,30% | - |
| 04.03.2026 | 184,65 | 188,90 | 183,83 | 184,95 | 0,33% | 33,00 |
| 03.03.2026 | 182,83 | 184,75 | 177,05 | 184,35 | 0,67% | 1,00 |
| 02.03.2026 | 177,25 | 185,38 | 176,70 | 183,13 | 2,68% | - |
| 27.02.2026 | 172,85 | 178,35 | 171,65 | 178,35 | 2,56% | - |
| 26.02.2026 | 167,58 | 175,50 | 167,58 | 173,90 | 3,14% | - |
| 25.02.2026 | 173,27 | 174,55 | 166,52 | 168,60 | -3,17% | - |
| 24.02.2026 | 171,60 | 175,20 | 171,10 | 174,13 | 1,65% | 20,00 |
| 23.02.2026 | 176,48 | 177,58 | 170,20 | 171,30 | -3,94% | - |
| 20.02.2026 | 174,25 | 179,77 | 172,20 | 178,33 | 3,44% | 1,00 |
| 19.02.2026 | 172,18 | 173,43 | 171,20 | 172,40 | 0,06% | 1,00 |
| 18.02.2026 | 170,75 | 175,77 | 170,75 | 172,30 | 0,89% | - |
| 17.02.2026 | 164,33 | 171,70 | 164,08 | 170,77 | 3,53% | - |
| 16.02.2026 | 164,85 | 166,20 | 164,73 | 164,95 | 0,30% | 1,00 |
| 13.02.2026 | 159,75 | 165,83 | 157,93 | 164,45 | 2,68% | - |
| 12.02.2026 | 170,60 | 174,08 | 156,55 | 160,15 | -4,73% | - |
| 11.02.2026 | 168,33 | 173,55 | 165,38 | 168,10 | -0,19% | 38,00 |
| 10.02.2026 | 173,68 | 174,85 | 165,85 | 168,43 | -1,56% | 4,00 |
| 09.02.2026 | 172,02 | 173,15 | 168,55 | 171,10 | 0,22% | 39,00 |
| 06.02.2026 | 157,08 | 171,38 | 155,95 | 170,73 | 6,54% | 261,00 |
| 05.02.2026 | 152,18 | 172,43 | 151,10 | 160,25 | 5,71% | 43,00 |
| 04.02.2026 | 143,77 | 152,90 | 143,55 | 151,60 | 5,61% | 170,00 |
| 03.02.2026 | 138,15 | 145,25 | 137,63 | 143,55 | 4,15% | 386,00 |
| 02.02.2026 | 123,88 | 137,83 | 123,68 | 137,83 | 10,08% | 330,00 |
| 30.01.2026 | 125,68 | 126,93 | 124,10 | 125,20 | 0,44% | 78,00 |
| 29.01.2026 | 123,65 | 126,63 | 123,43 | 124,65 | 0,56% | - |
| 28.01.2026 | 123,83 | 126,08 | 123,38 | 123,95 | -0,08% | - |
| 27.01.2026 | 125,28 | 125,43 | 123,40 | 124,05 | -0,94% | 8,00 |
| 26.01.2026 | 124,03 | 125,25 | 122,45 | 125,23 | -0,06% | 207,00 |
| 23.01.2026 | 127,43 | 127,53 | 124,75 | 125,30 | -1,47% | 150,00 |
| 22.01.2026 | 128,30 | 130,40 | 126,55 | 127,18 | 1,92% | 236,00 |
| 21.01.2026 | 124,53 | 124,83 | 123,83 | 124,78 | 0,71% | 27,00 |
| 20.01.2026 | 127,63 | 127,68 | 122,13 | 123,90 | -3,32% | 71,00 |
| 19.01.2026 | 128,30 | 128,45 | 128,00 | 128,15 | -1,02% | - |
| 16.01.2026 | 133,18 | 133,23 | 129,20 | 129,48 | -2,43% | - |
| 15.01.2026 | 128,90 | 133,50 | 128,85 | 132,70 | 3,39% | 490,00 |
| 14.01.2026 | 126,13 | 128,48 | 125,05 | 128,35 | 1,82% | - |
| 13.01.2026 | 124,40 | 126,05 | 123,75 | 126,05 | 0,76% | - |
| 12.01.2026 | 125,18 | 125,28 | 122,60 | 125,10 | 0,12% | - |
| 09.01.2026 | 123,95 | 126,85 | 123,63 | 124,95 | 0,79% | - |
| 08.01.2026 | 122,40 | 124,53 | 118,83 | 123,98 | 0,38% | 23,00 |
| 07.01.2026 | 128,80 | 129,75 | 123,50 | 123,50 | -3,95% | - |
| 06.01.2026 | 123,68 | 130,23 | 123,03 | 128,58 | 3,23% | - |
| 05.01.2026 | 118,93 | 124,75 | 118,75 | 124,55 | 6,25% | - |
| 02.01.2026 | 115,68 | 117,95 | 115,48 | 117,23 | -0,85% | - |
| 29.12.2025 | 120,05 | 120,75 | 117,95 | 118,23 | -0,63% | 1,00 |
| 23.12.2025 | 119,93 | 120,00 | 118,10 | 118,98 | -0,92% | - |
| 22.12.2025 | 118,33 | 120,73 | 117,90 | 120,08 | 2,08% | 162,00 |
| 19.12.2025 | 119,95 | 120,45 | 114,93 | 117,63 | -2,10% | - |
| 18.12.2025 | 123,53 | 124,23 | 119,40 | 120,15 | -3,14% | 3,00 |
| 17.12.2025 | 126,50 | 127,40 | 122,48 | 124,05 | -1,21% | - |
| 16.12.2025 | 124,53 | 126,15 | 124,23 | 125,58 | 0,72% | - |
| 15.12.2025 | 127,43 | 128,10 | 124,30 | 124,68 | -1,15% | 1,00 |
| 12.12.2025 | 128,15 | 130,60 | 126,10 | 126,13 | -1,83% | - |
| 11.12.2025 | 128,15 | 131,35 | 127,63 | 128,48 | -0,04% | - |
| 10.12.2025 | 122,70 | 128,98 | 122,53 | 128,52 | 4,28% | 31,00 |
| 09.12.2025 | 121,05 | 123,35 | 120,30 | 123,25 | 1,29% | - |
| 08.12.2025 | 122,60 | 123,55 | 120,55 | 121,68 | -0,90% | - |
| 05.12.2025 | 120,90 | 123,90 | 119,85 | 122,78 | 1,76% | - |
| 04.12.2025 | 120,10 | 121,48 | 119,15 | 120,65 | 0,48% | 4,00 |
| 03.12.2025 | 116,48 | 122,05 | 115,83 | 120,08 | 4,80% | - |
| 02.12.2025 | 123,43 | 123,83 | 112,33 | 114,58 | -7,11% | 180,00 |
| 01.12.2025 | 122,95 | 125,65 | 120,60 | 123,35 | 0,47% | 20,00 |
| 28.11.2025 | 122,70 | 123,65 | 122,20 | 122,78 | 0,51% | - |
| 27.11.2025 | 122,90 | 122,95 | 122,15 | 122,15 | -0,08% | 2,00 |
| 26.11.2025 | 121,15 | 123,38 | 120,73 | 122,25 | 2,09% | - |
| 25.11.2025 | 116,00 | 119,75 | 115,73 | 119,75 | 3,08% | - |
| 24.11.2025 | 115,18 | 117,00 | 114,30 | 116,18 | 0,06% | 2,00 |