99,430€
2,76%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 99,75 | 100,50 | 99,18 | 99,73 | 3,07% | - |
| 08.05.2025 | 96,76 | 96,76 | 96,76 | 96,76 | 0,92% | - |
| 07.05.2025 | 94,68 | 95,88 | 94,68 | 95,88 | 0,15% | 76,00 |
| 06.05.2025 | 95,74 | 95,74 | 95,74 | 95,74 | 0,06% | - |
| 05.05.2025 | 95,68 | 95,68 | 95,68 | 95,68 | 4,98% | - |
| 02.05.2025 | 91,14 | 91,14 | 91,14 | 91,14 | 7,63% | - |
| 30.04.2025 | 84,68 | 84,68 | 84,68 | 84,68 | -0,63% | - |
| 29.04.2025 | 85,22 | 85,22 | 85,22 | 85,22 | 0,88% | - |
| 28.04.2025 | 84,02 | 84,48 | 84,02 | 84,48 | -7,27% | 10,00 |
| 25.04.2025 | 91,10 | 91,10 | 91,10 | 91,10 | 4,45% | - |
| 24.04.2025 | 87,22 | 87,22 | 87,22 | 87,22 | -1,76% | - |
| 23.04.2025 | 85,22 | 88,78 | 85,22 | 88,78 | 9,96% | 97,00 |
| 22.04.2025 | 80,74 | 80,74 | 80,74 | 80,74 | -2,04% | - |
| 17.04.2025 | 82,42 | 82,42 | 82,42 | 82,42 | -0,89% | - |
| 16.04.2025 | 83,16 | 83,16 | 83,16 | 83,16 | -2,37% | - |
| 15.04.2025 | 85,18 | 85,18 | 85,18 | 85,18 | 3,55% | - |
| 14.04.2025 | 82,26 | 82,26 | 82,26 | 82,26 | -5,12% | - |
| 11.04.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -9,37% | - |
| 10.04.2025 | 95,66 | 95,66 | 95,66 | 95,66 | 18,13% | - |
| 09.04.2025 | 80,98 | 80,98 | 80,98 | 80,98 | -4,30% | - |
| 08.04.2025 | 84,62 | 84,62 | 84,62 | 84,62 | 2,77% | - |
| 07.04.2025 | 79,40 | 82,34 | 79,40 | 82,34 | -2,63% | 10,00 |
| 04.04.2025 | 85,90 | 85,90 | 84,56 | 84,56 | -6,04% | 37,00 |
| 03.04.2025 | 100,05 | 100,05 | 90,00 | 90,00 | -10,40% | 10,00 |
| 02.04.2025 | 100,45 | 100,45 | 100,45 | 100,45 | 1,79% | - |
| 01.04.2025 | 98,68 | 98,68 | 98,68 | 98,68 | 0,49% | - |
| 31.03.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -5,30% | - |
| 28.03.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -1,14% | - |
| 27.03.2025 | 102,40 | 104,90 | 102,40 | 104,90 | 3,15% | 62,00 |
| 26.03.2025 | 101,70 | 101,70 | 101,70 | 101,70 | -1,17% | - |
| 25.03.2025 | 102,90 | 102,90 | 102,90 | 102,90 | 2,80% | - |
| 24.03.2025 | 100,10 | 100,10 | 100,10 | 100,10 | 1,73% | - |
| 21.03.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -3,01% | - |
| 20.03.2025 | 101,45 | 101,45 | 101,45 | 101,45 | 2,77% | - |
| 19.03.2025 | 98,72 | 98,72 | 98,72 | 98,72 | -1,92% | - |
| 18.03.2025 | 100,70 | 100,70 | 100,65 | 100,65 | 3,57% | 77,00 |
| 17.03.2025 | 97,18 | 97,18 | 97,18 | 97,18 | -0,04% | - |
| 14.03.2025 | 97,22 | 97,22 | 97,22 | 97,22 | -1,90% | - |
| 13.03.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 1,87% | - |
| 12.03.2025 | 97,28 | 97,28 | 97,28 | 97,28 | -0,10% | - |
| 11.03.2025 | 97,38 | 97,38 | 97,38 | 97,38 | -0,84% | - |
| 10.03.2025 | 99,10 | 99,10 | 98,20 | 98,20 | -3,87% | 80,00 |
| 07.03.2025 | 102,15 | 102,15 | 102,15 | 102,15 | -1,54% | - |
| 06.03.2025 | 103,75 | 103,75 | 103,75 | 103,75 | 0,19% | - |
| 05.03.2025 | 109,80 | 109,80 | 103,55 | 103,55 | -8,69% | 2,00 |
| 04.03.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -3,57% | - |
| 03.03.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,99% | - |
| 28.02.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -0,95% | - |
| 27.02.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,47% | - |
| 26.02.2025 | 115,85 | 115,85 | 115,85 | 115,85 | -1,53% | - |
| 25.02.2025 | 117,65 | 117,65 | 117,65 | 117,65 | -1,96% | - |
| 24.02.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -4,34% | - |
| 21.02.2025 | 125,45 | 125,45 | 125,45 | 125,45 | -4,09% | - |
| 20.02.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -4,77% | - |
| 19.02.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -0,83% | - |
| 18.02.2025 | 138,50 | 138,50 | 138,50 | 138,50 | 0,25% | - |
| 17.02.2025 | 138,15 | 138,15 | 138,15 | 138,15 | 1,21% | - |
| 14.02.2025 | 136,50 | 136,50 | 136,50 | 136,50 | -0,66% | - |
| 13.02.2025 | 138,25 | 138,25 | 137,40 | 137,40 | -3,27% | 7,00 |
| 12.02.2025 | 142,05 | 142,05 | 142,05 | 142,05 | 0,78% | - |
| 11.02.2025 | 140,95 | 140,95 | 140,95 | 140,95 | -1,33% | - |
| 10.02.2025 | 142,85 | 142,85 | 142,85 | 142,85 | 1,53% | - |
| 07.02.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 6,39% | - |
| 06.02.2025 | 130,70 | 132,25 | 130,70 | 132,25 | 0,23% | 20,00 |
| 05.02.2025 | 125,55 | 131,95 | 125,55 | 131,95 | 6,41% | 10,00 |
| 04.02.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -3,01% | - |
| 03.02.2025 | 127,85 | 127,85 | 127,85 | 127,85 | -2,22% | - |
| 31.01.2025 | 130,75 | 130,75 | 130,75 | 130,75 | 0,62% | - |
| 30.01.2025 | 129,95 | 129,95 | 129,95 | 129,95 | -2,59% | - |
| 29.01.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -0,04% | - |
| 28.01.2025 | 131,35 | 133,45 | 131,35 | 133,45 | 1,79% | 17,00 |
| 27.01.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,76% | - |
| 24.01.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 1,19% | - |
| 23.01.2025 | 130,55 | 130,55 | 130,55 | 130,55 | -1,17% | - |
| 22.01.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 0,38% | - |
| 21.01.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -0,87% | - |
| 20.01.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -0,97% | - |
| 17.01.2025 | 134,05 | 134,05 | 134,05 | 134,05 | 1,59% | - |
| 16.01.2025 | 131,95 | 131,95 | 131,95 | 131,95 | 1,97% | - |
| 15.01.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -1,78% | - |
| 14.01.2025 | 131,75 | 131,75 | 131,75 | 131,75 | 1,04% | - |
| 13.01.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -1,32% | - |
| 10.01.2025 | 132,15 | 132,15 | 132,15 | 132,15 | -0,04% | - |
| 09.01.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 1,46% | - |
| 08.01.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -4,05% | - |
| 07.01.2025 | 135,80 | 135,80 | 135,80 | 135,80 | 1,76% | - |
| 06.01.2025 | 133,45 | 133,45 | 133,45 | 133,45 | 4,01% | - |
| 03.01.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,47% | - |
| 02.01.2025 | 126,05 | 128,90 | 126,05 | 128,90 | 2,55% | 25,00 |
| 30.12.2024 | 125,70 | 125,70 | 125,70 | 125,70 | -1,49% | - |
| 27.12.2024 | 127,10 | 127,60 | 127,10 | 127,60 | -1,35% | 20,00 |
| 23.12.2024 | 129,35 | 129,35 | 129,35 | 129,35 | -1,90% | - |
| 20.12.2024 | 139,80 | 139,80 | 131,85 | 131,85 | -6,72% | 6,00 |
| 19.12.2024 | 141,35 | 141,35 | 141,35 | 141,35 | -5,58% | - |
| 18.12.2024 | 149,70 | 149,70 | 149,70 | 149,70 | -2,28% | - |
| 17.12.2024 | 149,40 | 153,20 | 149,40 | 153,20 | 3,55% | 80,00 |
| 16.12.2024 | 147,95 | 147,95 | 147,95 | 147,95 | -1,56% | - |
| 13.12.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 0,70% | - |
| 12.12.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -0,80% | - |
| 11.12.2024 | 146,15 | 150,45 | 146,15 | 150,45 | 1,24% | 15,00 |