148,911$
-0,81%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 150,70 | 153,38 | 147,80 | 149,06 | -0,71% | 1.330.700,00 |
| 11.12.2025 | 150,20 | 154,85 | 149,46 | 150,12 | -0,21% | 2.239.142,00 |
| 10.12.2025 | 143,15 | 150,87 | 143,03 | 150,43 | 5,39% | 2.195.205,00 |
| 09.12.2025 | 140,32 | 143,45 | 139,77 | 142,74 | 1,36% | 1.470.783,00 |
| 08.12.2025 | 142,32 | 143,23 | 139,25 | 140,83 | -1,46% | 1.459.812,00 |
| 05.12.2025 | 140,69 | 144,29 | 140,08 | 142,92 | 1,47% | 1.264.012,00 |
| 04.12.2025 | 140,18 | 142,22 | 139,08 | 140,85 | 0,78% | 873.468,00 |
| 03.12.2025 | 135,29 | 142,64 | 135,01 | 139,76 | 3,26% | 1.665.641,00 |
| 02.12.2025 | 135,73 | 137,87 | 130,02 | 135,35 | -5,63% | 3.742.817,00 |
| 01.12.2025 | 141,15 | 146,32 | 140,91 | 143,43 | 0,96% | 1.506.724,00 |
| 28.11.2025 | 141,82 | 143,36 | 141,46 | 142,06 | 0,23% | 433.978,00 |
| 26.11.2025 | 140,11 | 143,10 | 139,49 | 141,73 | 1,24% | 1.324.674,00 |
| 25.11.2025 | 134,42 | 140,37 | 133,99 | 139,99 | 4,63% | 1.736.020,00 |
| 24.11.2025 | 133,20 | 134,72 | 131,45 | 133,80 | 0,96% | 947.351,00 |
| 21.11.2025 | 126,00 | 138,07 | 125,44 | 132,53 | 5,48% | 1.708.628,00 |
| 20.11.2025 | 126,86 | 130,91 | 124,82 | 125,64 | -0,85% | 1.216.421,00 |
| 19.11.2025 | 129,27 | 130,75 | 125,00 | 126,72 | -1,64% | 1.311.797,00 |
| 18.11.2025 | 127,10 | 130,73 | 126,48 | 128,83 | 0,71% | 913.531,00 |
| 17.11.2025 | 133,91 | 133,99 | 127,73 | 127,92 | -4,36% | 1.440.624,00 |
| 14.11.2025 | 133,99 | 136,55 | 133,34 | 133,75 | -1,27% | 1.111.859,00 |
| 13.11.2025 | 139,98 | 142,03 | 134,63 | 135,47 | -3,58% | 1.082.222,00 |
| 12.11.2025 | 138,78 | 141,93 | 138,27 | 140,50 | 1,61% | 912.344,00 |
| 11.11.2025 | 139,25 | 139,33 | 136,38 | 138,27 | -0,81% | 936.577,00 |
| 10.11.2025 | 142,05 | 142,86 | 137,85 | 139,40 | -0,97% | 1.174.810,00 |
| 07.11.2025 | 135,05 | 140,94 | 134,41 | 140,77 | 3,33% | 774.307,00 |
| 06.11.2025 | 138,00 | 138,91 | 135,09 | 136,24 | -1,52% | 833.134,00 |
| 05.11.2025 | 140,01 | 140,87 | 136,32 | 138,34 | -1,65% | 825.267,00 |
| 04.11.2025 | 135,36 | 141,04 | 134,99 | 140,66 | 1,71% | 1.093.671,00 |
| 03.11.2025 | 143,82 | 144,01 | 137,44 | 138,29 | -3,88% | 1.741.778,00 |
| 31.10.2025 | 135,54 | 144,53 | 133,57 | 143,87 | 5,81% | 2.116.444,00 |
| 30.10.2025 | 133,60 | 141,34 | 132,66 | 135,97 | 8,99% | 2.883.017,00 |
| 29.10.2025 | 124,02 | 128,59 | 121,48 | 124,75 | 0,88% | 2.886.340,00 |
| 28.10.2025 | 126,62 | 126,62 | 122,91 | 123,66 | -1,27% | 1.961.333,00 |
| 27.10.2025 | 127,15 | 127,42 | 124,49 | 125,25 | -0,41% | 1.077.947,00 |
| 24.10.2025 | 126,51 | 129,37 | 125,69 | 125,77 | 0,36% | 1.110.067,00 |
| 23.10.2025 | 130,18 | 130,18 | 124,63 | 125,31 | -4,52% | 1.356.337,00 |
| 22.10.2025 | 135,16 | 136,63 | 131,13 | 131,25 | -3,49% | 1.432.508,00 |
| 21.10.2025 | 132,46 | 137,33 | 131,86 | 136,00 | 1,65% | 1.103.501,00 |
| 20.10.2025 | 131,04 | 134,85 | 130,57 | 133,79 | 3,08% | 1.078.216,00 |
| 17.10.2025 | 131,06 | 131,58 | 128,25 | 129,79 | -0,98% | - |
| 16.10.2025 | 133,20 | 133,24 | 128,98 | 131,08 | 1,49% | 1.679.281,00 |
| 15.10.2025 | 130,69 | 131,19 | 127,98 | 129,16 | -0,20% | 881.691,00 |
| 14.10.2025 | 127,01 | 130,93 | 125,29 | 129,42 | 0,77% | 1.564.761,00 |
| 13.10.2025 | 131,01 | 131,95 | 128,29 | 128,43 | -0,73% | 960.062,00 |
| 10.10.2025 | 138,67 | 140,42 | 128,79 | 129,38 | -6,02% | 1.707.994,00 |
| 09.10.2025 | 138,03 | 138,13 | 134,78 | 137,67 | 0,07% | 1.024.698,00 |
| 08.10.2025 | 132,23 | 138,65 | 130,40 | 137,58 | 3,90% | 1.296.950,00 |
| 07.10.2025 | 133,20 | 134,99 | 129,84 | 132,41 | -0,78% | 848.723,00 |
| 06.10.2025 | 128,20 | 134,52 | 125,83 | 133,45 | 3,85% | 1.222.818,00 |
| 03.10.2025 | 128,29 | 131,68 | 127,78 | 128,50 | 1,31% | 868.891,00 |
| 02.10.2025 | 126,73 | 128,15 | 124,24 | 126,84 | -0,07% | 971.330,00 |
| 01.10.2025 | 128,05 | 128,63 | 124,90 | 126,93 | -1,81% | 921.460,00 |
| 30.09.2025 | 126,37 | 129,48 | 125,35 | 129,27 | 1,51% | 1.362.720,00 |
| 29.09.2025 | 126,56 | 127,89 | 123,99 | 127,35 | 1,03% | 984.416,00 |
| 26.09.2025 | 129,58 | 131,85 | 122,12 | 126,05 | -2,40% | 2.233.568,00 |
| 25.09.2025 | 129,12 | 130,16 | 127,96 | 129,15 | -0,74% | 498.639,00 |
| 24.09.2025 | 133,22 | 134,50 | 129,61 | 130,11 | -2,38% | 887.365,00 |
| 23.09.2025 | 132,06 | 134,56 | 131,34 | 133,28 | 1,46% | 1.391.906,00 |
| 22.09.2025 | 130,92 | 131,89 | 129,09 | 131,36 | 0,32% | 1.093.295,00 |
| 19.09.2025 | 131,70 | 131,86 | 129,45 | 130,94 | -0,53% | 1.176.024,00 |
| 18.09.2025 | 131,49 | 135,44 | 130,22 | 131,64 | 1,47% | 917.247,00 |
| 17.09.2025 | 134,46 | 137,20 | 129,38 | 129,73 | -4,19% | 1.798.457,00 |
| 16.09.2025 | 134,02 | 135,55 | 132,58 | 135,40 | 1,11% | 808.523,00 |
| 15.09.2025 | 130,60 | 134,97 | 129,76 | 133,92 | 2,87% | 1.270.641,00 |
| 12.09.2025 | 133,56 | 134,20 | 130,13 | 130,19 | -3,13% | 713.840,00 |
| 11.09.2025 | 131,01 | 135,76 | 130,93 | 134,40 | 3,15% | 813.069,00 |
| 10.09.2025 | 131,28 | 131,99 | 128,13 | 130,29 | -0,22% | 752.657,00 |
| 09.09.2025 | 132,14 | 132,59 | 130,09 | 130,58 | -1,54% | 886.485,00 |
| 08.09.2025 | 130,86 | 132,83 | 129,20 | 132,62 | 1,31% | 1.066.122,00 |
| 05.09.2025 | 131,34 | 134,35 | 129,71 | 130,91 | 0,06% | 924.781,00 |
| 04.09.2025 | 125,86 | 130,96 | 123,90 | 130,83 | 3,96% | 1.346.481,00 |
| 03.09.2025 | 126,31 | 127,77 | 124,83 | 125,85 | -0,85% | 967.335,00 |
| 02.09.2025 | 127,76 | 127,76 | 125,71 | 126,93 | -2,14% | 1.192.909,00 |
| 29.08.2025 | 130,14 | 130,14 | 127,67 | 129,70 | -0,35% | 1.023.019,00 |
| 28.08.2025 | 133,18 | 133,60 | 128,82 | 130,15 | -1,48% | 1.168.032,00 |
| 27.08.2025 | 135,20 | 137,13 | 131,63 | 132,11 | -3,09% | 1.323.530,00 |
| 26.08.2025 | 134,35 | 137,95 | 133,01 | 136,32 | 1,23% | 1.714.386,00 |
| 25.08.2025 | 136,76 | 137,70 | 134,44 | 134,67 | -1,99% | 1.308.086,00 |
| 22.08.2025 | 128,27 | 138,00 | 126,43 | 137,40 | 7,41% | 1.996.692,00 |
| 21.08.2025 | 125,85 | 128,17 | 125,06 | 127,92 | 0,99% | 850.206,00 |
| 20.08.2025 | 130,67 | 130,75 | 125,83 | 126,67 | -3,63% | 1.183.546,00 |
| 19.08.2025 | 128,60 | 133,14 | 128,12 | 131,44 | 2,78% | 1.138.303,00 |
| 18.08.2025 | 127,83 | 128,63 | 126,80 | 127,88 | 0,38% | 1.310.176,00 |
| 15.08.2025 | 129,02 | 129,94 | 126,90 | 127,40 | -0,99% | 1.060.486,00 |
| 14.08.2025 | 128,62 | 129,39 | 126,83 | 128,68 | -1,25% | 830.315,00 |
| 13.08.2025 | 126,64 | 131,45 | 126,10 | 130,31 | 2,98% | 810.874,00 |
| 12.08.2025 | 119,98 | 126,73 | 119,98 | 126,54 | 6,29% | 1.394.982,00 |
| 11.08.2025 | 120,38 | 121,12 | 117,98 | 119,05 | -0,97% | 877.045,00 |
| 08.08.2025 | 120,74 | 122,00 | 118,75 | 120,22 | -0,13% | 921.351,00 |
| 07.08.2025 | 124,38 | 124,52 | 119,57 | 120,38 | -2,17% | 1.041.393,00 |
| 06.08.2025 | 120,67 | 123,13 | 119,60 | 123,05 | 2,18% | 850.990,00 |
| 05.08.2025 | 119,56 | 120,69 | 116,68 | 120,42 | 0,78% | 1.077.742,00 |
| 04.08.2025 | 119,37 | 120,02 | 118,26 | 119,49 | 0,59% | 1.314.354,00 |
| 01.08.2025 | 120,74 | 120,91 | 118,26 | 118,79 | -1,25% | 2.046.589,00 |
| 31.07.2025 | 130,00 | 130,19 | 119,52 | 120,29 | -9,07% | 3.810.897,00 |
| 30.07.2025 | 133,99 | 134,71 | 130,69 | 132,29 | -1,61% | 1.826.848,00 |
| 29.07.2025 | 135,11 | 136,59 | 133,24 | 134,46 | -0,94% | 1.276.287,00 |
| 28.07.2025 | 137,79 | 138,58 | 135,59 | 135,74 | -1,86% | 928.245,00 |
| 25.07.2025 | 141,57 | 141,57 | 133,25 | 138,31 | 1,93% | 1.352.657,00 |
| 24.07.2025 | 135,64 | 136,27 | 134,11 | 135,69 | 0,51% | 1.143.241,00 |