183,195$
-1,56%
Echtzeit-Aktienkurs XPO
Bid:
Ask:
Aktienkurse zur XPO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 185,15 | 186,80 | 179,81 | 182,86 | -1,74% | 1.375.245,00 |
| 02.10.2026 | 182,63 | 189,32 | 182,63 | 186,09 | 3,54% | 1.358.570,00 |
| 01.10.2026 | 173,78 | 180,07 | 173,47 | 179,73 | 2,13% | 1.007.864,00 |
| 30.09.2026 | 177,50 | 178,32 | 174,38 | 175,98 | -0,78% | 849.174,00 |
| 29.09.2026 | 176,87 | 179,52 | 176,69 | 177,37 | 0,40% | 792.406,00 |
| 28.09.2026 | 172,94 | 178,82 | 171,39 | 176,66 | 2,02% | 1.399.026,00 |
| 25.09.2026 | 175,63 | 176,97 | 172,18 | 173,17 | -1,67% | 1.382.938,00 |
| 24.09.2026 | 179,11 | 182,08 | 175,68 | 176,12 | -2,11% | 1.087.634,00 |
| 23.09.2026 | 180,51 | 183,97 | 176,30 | 179,92 | 1,27% | 1.250.404,00 |
| 22.09.2026 | 176,06 | 180,86 | 175,74 | 177,67 | 1,91% | 947.864,00 |
| 21.09.2026 | 174,90 | 176,27 | 170,45 | 174,34 | 0,05% | 978.229,00 |
| 18.09.2026 | 175,13 | 175,83 | 172,00 | 174,25 | -0,62% | 1.798.400,00 |
| 17.09.2026 | 178,42 | 178,88 | 171,69 | 175,34 | 0,53% | 1.271.202,00 |
| 16.09.2026 | 174,87 | 176,74 | 171,59 | 174,41 | -2,15% | 1.438.559,00 |
| 15.09.2026 | 181,02 | 182,09 | 177,03 | 178,24 | -1,25% | 1.024.161,00 |
| 14.09.2026 | 178,52 | 181,05 | 176,68 | 180,49 | -0,93% | 1.021.681,00 |
| 11.09.2026 | 184,52 | 186,98 | 179,90 | 182,18 | -0,09% | 731.396,00 |
| 10.09.2026 | 185,75 | 188,18 | 181,56 | 182,34 | -1,04% | 752.972,00 |
| 09.09.2026 | 188,21 | 190,60 | 183,90 | 184,25 | -3,06% | 1.270.718,00 |
| 08.09.2026 | 193,16 | 195,90 | 189,52 | 190,06 | -1,57% | 988.414,00 |
| 04.09.2026 | 183,68 | 193,57 | 183,68 | 193,10 | 4,49% | 1.380.323,00 |
| 03.09.2026 | 186,73 | 189,05 | 181,50 | 184,80 | -0,63% | 1.059.641,00 |
| 02.09.2026 | 185,21 | 188,30 | 181,97 | 185,98 | 0,48% | 936.265,00 |
| 01.09.2026 | 193,38 | 196,56 | 184,59 | 185,09 | -4,59% | 1.253.866,00 |
| 31.08.2026 | 188,56 | 194,87 | 188,56 | 193,99 | 2,88% | 1.310.756,00 |
| 28.08.2026 | 191,83 | 194,23 | 186,54 | 188,56 | -1,59% | 638.451,00 |
| 27.08.2026 | 191,56 | 194,16 | 190,61 | 191,61 | -0,44% | 507.019,00 |
| 26.08.2026 | 191,88 | 194,88 | 190,99 | 192,46 | 0,28% | 714.152,00 |
| 25.08.2026 | 194,62 | 195,37 | 191,83 | 191,93 | -0,03% | 626.105,00 |
| 24.08.2026 | 198,92 | 199,94 | 189,00 | 191,99 | -2,91% | 974.491,00 |
| 21.08.2026 | 199,52 | 201,27 | 195,60 | 197,74 | 0,46% | 831.279,00 |
| 20.08.2026 | 195,53 | 197,95 | 194,00 | 196,84 | -0,30% | 708.695,00 |
| 19.08.2026 | 205,11 | 206,03 | 195,95 | 197,43 | -2,61% | 1.095.960,00 |
| 18.08.2026 | 209,98 | 209,98 | 201,97 | 202,72 | -3,92% | 929.430,00 |
| 17.08.2026 | 210,64 | 214,05 | 210,39 | 210,99 | -0,03% | 620.866,00 |
| 14.08.2026 | 209,64 | 213,79 | 209,64 | 211,06 | 0,00% | 879.336,00 |
| 13.08.2026 | 209,93 | 215,00 | 209,80 | 211,07 | 1,02% | 755.847,00 |
| 12.08.2026 | 204,02 | 210,72 | 204,00 | 208,94 | 2,72% | 995.245,00 |
| 11.08.2026 | 200,93 | 204,65 | 198,48 | 203,40 | 1,46% | 684.706,00 |
| 10.08.2026 | 199,91 | 204,06 | 199,50 | 200,48 | -1,04% | 655.190,00 |
| 07.08.2026 | 197,23 | 202,70 | 196,44 | 202,58 | 3,17% | 811.815,00 |
| 06.08.2026 | 200,04 | 202,00 | 196,21 | 196,35 | -1,91% | 814.441,00 |
| 05.08.2026 | 203,06 | 205,04 | 199,76 | 200,18 | -1,53% | 725.675,00 |
| 04.08.2026 | 198,00 | 203,58 | 197,67 | 203,29 | 3,19% | 1.062.941,00 |
| 03.08.2026 | 199,89 | 202,13 | 194,01 | 197,01 | -1,97% | 905.942,00 |
| 31.07.2026 | 202,85 | 205,75 | 197,77 | 200,97 | 0,86% | 1.110.222,00 |
| 30.07.2026 | 207,73 | 207,73 | 193,96 | 199,26 | -0,06% | 2.382.930,00 |
| 29.07.2026 | 202,55 | 206,50 | 197,34 | 199,38 | -2,61% | 1.494.609,00 |
| 28.07.2026 | 208,50 | 208,85 | 203,56 | 204,73 | -1,67% | 1.004.973,00 |
| 27.07.2026 | 213,07 | 214,02 | 203,22 | 208,20 | -2,26% | 1.093.738,00 |
| 24.07.2026 | 213,74 | 216,15 | 211,19 | 213,01 | -0,54% | 954.480,00 |
| 23.07.2026 | 215,67 | 216,30 | 209,79 | 214,16 | 0,24% | 1.068.449,00 |
| 22.07.2026 | 214,01 | 215,31 | 211,18 | 213,65 | -0,50% | 687.028,00 |
| 21.07.2026 | 213,30 | 214,96 | 211,34 | 214,72 | 1,95% | 1.208.018,00 |
| 20.07.2026 | 215,88 | 215,88 | 210,43 | 210,61 | -2,05% | 798.731,00 |
| 17.07.2026 | 218,78 | 220,49 | 213,88 | 215,02 | -1,95% | 877.373,00 |
| 16.07.2026 | 208,13 | 219,88 | 208,13 | 219,29 | 7,06% | 1.290.069,00 |
| 15.07.2026 | 210,96 | 210,97 | 203,79 | 204,82 | -2,45% | 878.867,00 |
| 14.07.2026 | 211,77 | 213,61 | 207,83 | 209,97 | 0,25% | 711.708,00 |
| 13.07.2026 | 207,69 | 212,34 | 207,69 | 209,45 | 0,76% | 861.446,00 |
| 10.07.2026 | 209,60 | 210,83 | 204,40 | 207,88 | -0,07% | 548.076,00 |
| 09.07.2026 | 202,40 | 212,22 | 202,40 | 208,03 | 1,68% | 663.171,00 |
| 08.07.2026 | 202,87 | 204,98 | 198,32 | 204,59 | 0,89% | 798.358,00 |
| 07.07.2026 | 209,32 | 209,34 | 201,17 | 202,79 | -1,93% | 900.337,00 |
| 06.07.2026 | 208,49 | 211,13 | 206,53 | 206,78 | 0,22% | 646.885,00 |
| 02.07.2026 | 208,06 | 211,12 | 202,47 | 206,33 | -0,35% | 1.315.229,00 |
| 01.07.2026 | 206,10 | 208,98 | 200,41 | 207,06 | 0,86% | 1.049.757,00 |
| 30.06.2026 | 206,86 | 207,97 | 201,46 | 205,29 | -0,41% | 1.167.992,00 |
| 29.06.2026 | 200,85 | 206,86 | 200,44 | 206,14 | 2,32% | 1.441.245,00 |
| 26.06.2026 | 202,13 | 203,97 | 200,00 | 201,46 | -0,77% | 3.219.218,00 |
| 25.06.2026 | 199,92 | 207,80 | 199,90 | 203,02 | 3,14% | 1.661.057,00 |
| 24.06.2026 | 199,26 | 201,49 | 195,85 | 196,83 | -1,20% | 1.207.417,00 |
| 23.06.2026 | 200,06 | 202,52 | 198,42 | 199,22 | -0,98% | 1.449.408,00 |
| 22.06.2026 | 199,16 | 204,46 | 197,63 | 201,19 | 1,05% | 1.835.030,00 |
| 19.06.2026 | 199,29 | 199,41 | 199,07 | 199,10 | -0,20% | - |
| 18.06.2026 | 204,17 | 206,99 | 199,37 | 199,50 | -1,13% | 2.681.503,00 |
| 17.06.2026 | 214,57 | 214,79 | 200,13 | 201,79 | -5,82% | 2.041.352,00 |
| 16.06.2026 | 221,92 | 224,16 | 213,60 | 214,27 | -2,93% | 1.529.596,00 |
| 15.06.2026 | 230,71 | 231,01 | 217,27 | 220,74 | -3,32% | 1.438.901,00 |
| 12.06.2026 | 230,24 | 232,05 | 225,74 | 228,33 | 0,30% | 1.749.386,00 |
| 11.06.2026 | 219,32 | 228,38 | 217,92 | 227,65 | 5,27% | 863.321,00 |
| 10.06.2026 | 211,70 | 221,85 | 208,35 | 216,26 | -4,97% | 2.302.158,00 |
| 09.06.2026 | 227,34 | 232,00 | 216,50 | 227,58 | 1,30% | 1.383.682,00 |
| 08.06.2026 | 220,51 | 227,85 | 219,10 | 224,66 | 2,61% | 2.036.524,00 |
| 05.06.2026 | 218,60 | 224,89 | 216,95 | 218,94 | -0,15% | 1.034.239,00 |
| 04.06.2026 | 221,39 | 221,99 | 210,62 | 219,26 | 0,26% | 1.988.508,00 |
| 03.06.2026 | 216,32 | 222,00 | 213,12 | 218,69 | 0,81% | 968.005,00 |
| 02.06.2026 | 218,99 | 220,32 | 214,68 | 216,94 | -1,93% | 892.990,00 |
| 01.06.2026 | 212,20 | 221,62 | 209,83 | 221,21 | 3,25% | 1.352.828,00 |
| 29.05.2026 | 212,63 | 218,54 | 212,63 | 214,25 | 0,10% | 10.184.942,00 |
| 28.05.2026 | 211,09 | 218,32 | 209,15 | 214,03 | 0,51% | 1.062.179,00 |
| 27.05.2026 | 212,43 | 215,75 | 210,70 | 212,94 | 1,04% | 897.307,00 |
| 26.05.2026 | 204,71 | 212,49 | 203,00 | 210,75 | 3,86% | 1.294.116,00 |
| 22.05.2026 | 205,05 | 206,69 | 200,27 | 202,92 | -0,32% | 1.136.262,00 |
| 21.05.2026 | 208,52 | 209,57 | 200,04 | 203,57 | -3,40% | 1.253.607,00 |
| 20.05.2026 | 204,94 | 211,64 | 202,32 | 210,73 | 4,17% | 1.432.424,00 |
| 19.05.2026 | 199,47 | 203,34 | 195,52 | 202,30 | 0,92% | 929.049,00 |
| 18.05.2026 | 203,51 | 204,93 | 199,21 | 200,46 | -1,85% | 1.040.578,00 |
| 15.05.2026 | 203,22 | 204,94 | 197,97 | 204,23 | -0,64% | 1.200.225,00 |
| 14.05.2026 | 199,46 | 210,96 | 195,63 | 205,55 | 3,67% | 1.846.780,00 |