172,625€
0,86%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 173,30 | 173,30 | 172,30 | 173,18 | 1,18% | - |
| 19.02.2026 | 171,15 | 171,15 | 171,15 | 171,15 | 0,80% | - |
| 18.02.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 3,95% | - |
| 17.02.2026 | 163,35 | 163,35 | 163,35 | 163,35 | -0,40% | - |
| 16.02.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 3,27% | - |
| 13.02.2026 | 158,80 | 158,80 | 158,80 | 158,80 | -6,34% | - |
| 12.02.2026 | 169,55 | 169,55 | 169,55 | 169,55 | 1,34% | - |
| 11.02.2026 | 167,30 | 167,30 | 167,30 | 167,30 | -3,35% | - |
| 10.02.2026 | 173,10 | 173,10 | 173,10 | 173,10 | 1,26% | - |
| 09.02.2026 | 170,95 | 170,95 | 170,95 | 170,95 | 9,44% | - |
| 06.02.2026 | 156,20 | 156,20 | 156,20 | 156,20 | 3,10% | - |
| 05.02.2026 | 151,50 | 151,50 | 151,50 | 151,50 | 6,02% | - |
| 04.02.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 1,20% | - |
| 03.02.2026 | 137,40 | 141,20 | 137,40 | 141,20 | 14,70% | 15,00 |
| 02.02.2026 | 123,10 | 123,10 | 123,10 | 123,10 | -1,56% | - |
| 30.01.2026 | 125,05 | 125,05 | 125,05 | 125,05 | 1,79% | - |
| 29.01.2026 | 122,85 | 122,85 | 122,85 | 122,85 | -0,28% | - |
| 28.01.2026 | 123,20 | 123,20 | 123,20 | 123,20 | -1,00% | - |
| 27.01.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,97% | - |
| 26.01.2026 | 123,25 | 123,25 | 123,25 | 123,25 | -2,72% | - |
| 23.01.2026 | 126,70 | 126,70 | 126,70 | 126,70 | -0,82% | - |
| 22.01.2026 | 127,75 | 127,75 | 127,75 | 127,75 | 3,15% | - |
| 21.01.2026 | 123,85 | 123,85 | 123,85 | 123,85 | -2,36% | - |
| 20.01.2026 | 126,85 | 126,85 | 126,85 | 126,85 | -0,59% | - |
| 19.01.2026 | 127,60 | 127,60 | 127,60 | 127,60 | -3,66% | - |
| 16.01.2026 | 132,45 | 132,45 | 132,45 | 132,45 | 3,36% | - |
| 15.01.2026 | 128,15 | 128,15 | 128,15 | 128,15 | 2,23% | - |
| 14.01.2026 | 125,35 | 125,35 | 125,35 | 125,35 | 1,50% | - |
| 13.01.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -0,76% | - |
| 12.01.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,69% | - |
| 09.01.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 1,60% | - |
| 08.01.2026 | 121,65 | 121,65 | 121,65 | 121,65 | -4,96% | - |
| 07.01.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 4,07% | - |
| 06.01.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 4,02% | - |
| 05.01.2026 | 118,25 | 118,25 | 118,25 | 118,25 | 2,69% | - |
| 02.01.2026 | 115,15 | 115,15 | 115,15 | 115,15 | -1,79% | - |
| 30.12.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -1,72% | - |
| 29.12.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -1,08% | - |
| 23.12.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 1,90% | 20,00 |
| 22.12.2025 | 117,65 | 118,35 | 117,65 | 118,35 | -0,75% | 50,00 |
| 19.12.2025 | 119,25 | 119,25 | 119,25 | 119,25 | -2,81% | - |
| 18.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -2,43% | - |
| 17.12.2025 | 125,75 | 125,75 | 125,75 | 125,75 | 1,62% | - |
| 16.12.2025 | 123,75 | 123,75 | 123,75 | 123,75 | -2,29% | - |
| 15.12.2025 | 126,65 | 126,65 | 126,65 | 126,65 | -0,63% | - |
| 12.12.2025 | 127,45 | 127,45 | 127,45 | 127,45 | 0,04% | - |
| 11.12.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 4,43% | - |
| 10.12.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 1,46% | - |
| 09.12.2025 | 120,25 | 120,25 | 120,25 | 120,25 | -1,35% | - |
| 08.12.2025 | 121,90 | 121,90 | 121,90 | 121,90 | 1,41% | - |
| 05.12.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
| 04.12.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 3,15% | - |
| 03.12.2025 | 115,75 | 115,75 | 115,75 | 115,75 | -5,66% | - |
| 02.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -0,20% | - |
| 01.12.2025 | 119,65 | 122,95 | 119,65 | 122,95 | 1,03% | 15,00 |
| 28.11.2025 | 121,70 | 121,70 | 121,70 | 121,70 | 0,16% | - |
| 27.11.2025 | 121,50 | 121,50 | 121,50 | 121,50 | 0,75% | - |
| 26.11.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 4,55% | - |
| 25.11.2025 | 115,35 | 115,35 | 115,35 | 115,35 | 0,65% | - |
| 24.11.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 5,57% | - |
| 21.11.2025 | 108,55 | 108,55 | 108,55 | 108,55 | -1,41% | - |
| 20.11.2025 | 110,10 | 110,10 | 110,10 | 110,10 | -0,45% | - |
| 19.11.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 1,37% | - |
| 18.11.2025 | 109,10 | 109,10 | 109,10 | 109,10 | -4,92% | - |
| 17.11.2025 | 114,75 | 114,75 | 114,75 | 114,75 | -0,82% | - |
| 14.11.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -4,30% | - |
| 13.11.2025 | 120,90 | 120,90 | 120,90 | 120,90 | 1,72% | - |
| 12.11.2025 | 118,85 | 118,85 | 118,85 | 118,85 | -1,70% | - |
| 11.11.2025 | 120,00 | 120,90 | 120,00 | 120,90 | -0,33% | 41,00 |
| 10.11.2025 | 121,30 | 121,30 | 121,30 | 121,30 | 3,01% | - |
| 07.11.2025 | 117,75 | 117,75 | 117,75 | 117,75 | -1,38% | - |
| 06.11.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -1,97% | - |
| 05.11.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 3,26% | - |
| 04.11.2025 | 117,95 | 117,95 | 117,95 | 117,95 | -4,84% | - |
| 03.11.2025 | 123,95 | 123,95 | 123,95 | 123,95 | 6,62% | - |
| 31.10.2025 | 116,25 | 116,25 | 116,25 | 116,25 | 9,05% | - |
| 30.10.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 1,52% | - |
| 29.10.2025 | 105,00 | 105,00 | 105,00 | 105,00 | -1,22% | - |
| 28.10.2025 | 106,30 | 106,30 | 106,30 | 106,30 | -2,52% | - |
| 27.10.2025 | 108,75 | 109,05 | 108,75 | 109,05 | 1,25% | 180,00 |
| 24.10.2025 | 107,70 | 107,70 | 107,70 | 107,70 | -4,56% | - |
| 23.10.2025 | 112,85 | 112,85 | 112,85 | 112,85 | -3,17% | - |
| 22.10.2025 | 116,55 | 116,55 | 116,55 | 116,55 | 1,92% | - |
| 21.10.2025 | 114,35 | 114,35 | 114,35 | 114,35 | 2,74% | - |
| 20.10.2025 | 111,30 | 111,30 | 111,30 | 111,30 | 0,82% | - |
| 17.10.2025 | 110,40 | 110,40 | 110,40 | 110,40 | -0,76% | - |
| 16.10.2025 | 111,25 | 111,25 | 111,25 | 111,25 | 0,09% | - |
| 15.10.2025 | 111,15 | 111,15 | 111,15 | 111,15 | 1,23% | - |
| 14.10.2025 | 109,80 | 109,80 | 109,80 | 109,80 | -2,62% | - |
| 13.10.2025 | 112,75 | 112,75 | 112,75 | 112,75 | -4,81% | - |
| 10.10.2025 | 118,45 | 118,45 | 118,45 | 118,45 | 0,68% | - |
| 09.10.2025 | 117,65 | 117,65 | 117,65 | 117,65 | 3,79% | - |
| 08.10.2025 | 113,35 | 113,35 | 113,35 | 113,35 | 0,04% | - |
| 07.10.2025 | 113,30 | 113,30 | 113,30 | 113,30 | 3,56% | - |
| 06.10.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 1,48% | - |
| 03.10.2025 | 107,80 | 107,80 | 107,80 | 107,80 | 0,37% | - |
| 02.10.2025 | 107,40 | 107,40 | 107,40 | 107,40 | -1,29% | - |
| 01.10.2025 | 108,80 | 108,80 | 108,80 | 108,80 | 0,88% | - |
| 30.09.2025 | 107,85 | 107,85 | 107,85 | 107,85 | 0,61% | - |
| 29.09.2025 | 107,20 | 107,20 | 107,20 | 107,20 | -2,59% | - |